Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.57 | 16.79 | 16.26 | 16.55 | 490,067 | -0.02(-0.14%) |
May 28, 2009 | 16.18 | 16.84 | 16.00 | 16.57 | 539,595 | +0.56(+3.48%) |
May 27, 2009 | 16.46 | 16.51 | 15.99 | 16.01 | 395,499 | -0.50(-3.04%) |
May 26, 2009 | 15.56 | 16.63 | 15.54 | 16.52 | 570,666 | +0.84(+5.39%) |
May 22, 2009 | 15.66 | 16.00 | 15.47 | 15.67 | 403,034 | +0.07(+0.46%) |
May 21, 2009 | 15.59 | 15.94 | 15.53 | 15.60 | 480,909 | -0.18(-1.16%) |
May 20, 2009 | 16.07 | 16.09 | 15.77 | 15.78 | 460,012 | -0.21(-1.29%) |
May 19, 2009 | 15.69 | 16.17 | 15.57 | 15.99 | 603,217 | +0.33(+2.08%) |
May 18, 2009 | 15.31 | 15.70 | 15.26 | 15.66 | 559,453 | +0.51(+3.36%) |
May 15, 2009 | 15.61 | 15.61 | 15.10 | 15.15 | 430,203 | -0.48(-3.06%) |
May 14, 2009 | 15.58 | 15.71 | 15.37 | 15.63 | 472,700 | +0.08(+0.51%) |
May 13, 2009 | 15.78 | 15.90 | 15.54 | 15.55 | 433,482 | -0.48(-2.98%) |
May 12, 2009 | 16.16 | 16.16 | 15.77 | 16.03 | 556,898 | -0.10(-0.59%) |
May 11, 2009 | 15.97 | 16.24 | 15.97 | 16.13 | 355,125 | -0.12(-0.74%) |
May 08, 2009 | 16.11 | 16.50 | 16.01 | 16.24 | 554,741 | +0.48(+3.03%) |
May 07, 2009 | 15.65 | 15.89 | 15.50 | 15.77 | 493,225 | +0.30(+1.96%) |
May 06, 2009 | 15.89 | 15.98 | 15.40 | 15.46 | 417,782 | -0.31(-1.97%) |
May 05, 2009 | 16.24 | 16.35 | 15.74 | 15.77 | 401,837 | -0.54(-3.32%) |
May 04, 2009 | 16.16 | 16.41 | 16.14 | 16.32 | 411,431 | +0.17(+1.04%) |
May 01, 2009 | 16.09 | 16.22 | 15.97 | 16.15 | 337,215 | +0.06(+0.35%) |
Apr 30, 2009 | 16.43 | 16.56 | 16.06 | 16.09 | 379,510 | -0.14(-0.88%) |
Apr 29, 2009 | 16.08 | 16.36 | 15.96 | 16.24 | 822,256 | +0.25(+1.59%) |
Apr 28, 2009 | 15.84 | 16.20 | 15.84 | 15.98 | 920,627 | +0.02(+0.10%) |
Apr 27, 2009 | 15.84 | 16.10 | 15.74 | 15.97 | 721,705 | +0.01(+0.05%) |
Apr 24, 2009 | 16.31 | 16.31 | 15.86 | 15.96 | 734,764 | -0.20(-1.23%) |
Apr 23, 2009 | 16.47 | 16.70 | 15.99 | 16.16 | 479,535 | -0.34(-2.08%) |
Apr 22, 2009 | 16.59 | 16.79 | 16.48 | 16.50 | 302,337 | -0.29(-1.75%) |
Apr 21, 2009 | 16.70 | 16.89 | 16.61 | 16.79 | 354,697 | +0.07(+0.43%) |
Apr 20, 2009 | 16.69 | 16.79 | 16.59 | 16.72 | 530,779 | -0.18(-1.08%) |
Apr 17, 2009 | 17.03 | 17.17 | 16.85 | 16.91 | 552,414 | -0.17(-0.98%) |
Apr 16, 2009 | 16.93 | 17.21 | 16.76 | 17.07 | 251,845 | +0.29(+1.71%) |
Apr 15, 2009 | 16.45 | 16.79 | 16.45 | 16.79 | 426,170 | +0.17(+1.01%) |
Apr 14, 2009 | 16.67 | 16.79 | 16.58 | 16.62 | 430,247 | -0.29(-1.74%) |
Apr 13, 2009 | 17.17 | 17.17 | 16.61 | 16.91 | 337,934 | -0.25(-1.48%) |
Apr 09, 2009 | 17.03 | 17.17 | 16.83 | 17.17 | 511,510 | +0.49(+2.96%) |
Apr 08, 2009 | 16.49 | 16.67 | 16.45 | 16.67 | 509,691 | +0.33(+2.00%) |
Apr 07, 2009 | 16.41 | 16.68 | 16.35 | 16.35 | 606,002 | -0.28(-1.68%) |
Apr 06, 2009 | 16.56 | 16.75 | 16.39 | 16.63 | 583,733 | -0.13(-0.76%) |
Apr 03, 2009 | 16.78 | 16.94 | 16.49 | 16.75 | 426,495 | -0.10(-0.57%) |
Apr 02, 2009 | 17.03 | 17.13 | 16.80 | 16.85 | 379,588 | +0.14(+0.86%) |
Apr 01, 2009 | 16.59 | 16.83 | 16.40 | 16.71 | 412,457 | -0.07(-0.43%) |
Mar 31, 2009 | 16.87 | 17.14 | 16.56 | 16.78 | 296,391 | +0.08(+0.48%) |
Mar 30, 2009 | 16.64 | 16.90 | 16.48 | 16.70 | 456,536 | -0.99(-5.58%) |
Mar 26, 2009 | 17.49 | 17.74 | 17.25 | 17.69 | 406,034 | +0.41(+2.35%) |
Mar 25, 2009 | 16.88 | 17.54 | 16.87 | 17.28 | 531,785 | +0.53(+3.19%) |
Mar 24, 2009 | 16.78 | 16.95 | 16.63 | 16.75 | 477,604 | -0.25(-1.45%) |
Mar 23, 2009 | 16.52 | 16.99 | 16.48 | 16.99 | 624,155 | +0.91(+5.64%) |
Mar 20, 2009 | 16.29 | 16.59 | 16.08 | 16.09 | 437,693 | -0.16(-0.98%) |
Mar 19, 2009 | 16.04 | 16.36 | 15.92 | 16.24 | 350,814 | +0.40(+2.51%) |
Mar 18, 2009 | 15.38 | 15.94 | 15.29 | 15.85 | 622,669 | +0.25(+1.63%) |
Mar 17, 2009 | 15.13 | 15.66 | 15.06 | 15.59 | 517,556 | +0.49(+3.27%) |
Mar 16, 2009 | 15.03 | 15.53 | 14.99 | 15.10 | 470,883 | +0.21(+1.39%) |
Mar 13, 2009 | 14.50 | 14.91 | 14.46 | 14.89 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 14.05 | 14.56 | 13.83 | 14.46 | 418,714 | +0.33(+2.31%) |
Mar 11, 2009 | 14.33 | 14.42 | 14.03 | 14.13 | 376,885 | -0.17(-1.17%) |
Mar 10, 2009 | 14.33 | 14.44 | 14.13 | 14.30 | 517,326 | +0.30(+2.16%) |
Mar 09, 2009 | 13.86 | 14.16 | 13.77 | 14.00 | 1,193,858 | +0.04(+0.29%) |
Mar 06, 2009 | 13.90 | 14.22 | 13.60 | 13.96 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.21 | 14.29 | 13.74 | 13.91 | 510,452 | -0.50(-3.48%) |
Mar 04, 2009 | 14.59 | 14.79 | 14.07 | 14.41 | 676,960 | -0.29(-2.00%) |