Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.91 | 16.98 | 16.69 | 16.98 | 218,960 | +0.20(+1.17%) |
May 28, 2009 | 16.86 | 16.87 | 16.67 | 16.78 | 192,287 | +0.15(+0.92%) |
May 27, 2009 | 16.94 | 16.96 | 16.53 | 16.63 | 165,045 | -0.19(-1.15%) |
May 26, 2009 | 16.68 | 16.92 | 16.65 | 16.82 | 239,540 | +0.20(+1.19%) |
May 22, 2009 | 16.94 | 16.94 | 16.59 | 16.63 | 243,848 | +0.00(+0.02%) |
May 21, 2009 | 16.69 | 16.72 | 16.45 | 16.62 | 320,488 | -0.21(-1.22%) |
May 20, 2009 | 16.86 | 16.93 | 16.81 | 16.83 | 366,274 | +0.44(+2.70%) |
May 19, 2009 | 16.43 | 16.47 | 16.33 | 16.39 | 273,086 | -0.10(-0.59%) |
May 18, 2009 | 16.44 | 16.49 | 16.26 | 16.48 | 529,002 | +0.39(+2.45%) |
May 15, 2009 | 16.39 | 16.46 | 15.97 | 16.09 | 290,188 | -0.45(-2.72%) |
May 14, 2009 | 16.61 | 16.66 | 16.42 | 16.54 | 606,132 | +0.14(+0.88%) |
May 13, 2009 | 16.70 | 16.70 | 16.29 | 16.39 | 760,513 | +0.24(+1.47%) |
May 12, 2009 | 16.20 | 16.35 | 16.04 | 16.16 | 779,172 | +0.50(+3.21%) |
May 11, 2009 | 15.74 | 15.81 | 15.61 | 15.65 | 431,902 | -0.27(-1.67%) |
May 08, 2009 | 15.74 | 15.96 | 15.74 | 15.92 | 1,245,605 | +0.45(+2.91%) |
May 07, 2009 | 15.37 | 15.62 | 15.32 | 15.47 | 861,664 | +0.41(+2.72%) |
May 06, 2009 | 15.31 | 15.31 | 15.01 | 15.06 | 1,236,894 | +0.20(+1.33%) |
May 05, 2009 | 15.17 | 15.20 | 14.77 | 14.86 | 489,433 | -0.50(-3.27%) |
May 04, 2009 | 15.46 | 15.54 | 15.35 | 15.36 | 992,395 | -0.02(-0.16%) |
May 01, 2009 | 15.40 | 15.56 | 15.31 | 15.39 | 553,649 | -0.10(-0.68%) |
Apr 30, 2009 | 15.86 | 15.93 | 15.42 | 15.49 | 321,576 | -0.14(-0.90%) |
Apr 29, 2009 | 15.63 | 15.74 | 15.51 | 15.63 | 439,431 | +0.18(+1.17%) |
Apr 28, 2009 | 15.39 | 15.55 | 15.38 | 15.45 | 231,120 | +0.27(+1.78%) |
Apr 27, 2009 | 15.25 | 15.40 | 15.09 | 15.18 | 320,565 | -0.14(-0.89%) |
Apr 24, 2009 | 15.48 | 15.50 | 15.26 | 15.32 | 271,537 | -0.01(-0.05%) |
Apr 23, 2009 | 15.05 | 15.34 | 14.90 | 15.33 | 580,128 | +0.33(+2.23%) |
Apr 22, 2009 | 15.09 | 15.18 | 14.98 | 14.99 | 256,781 | -0.24(-1.56%) |
Apr 21, 2009 | 15.10 | 15.29 | 15.05 | 15.23 | 179,480 | +0.15(+0.99%) |
Apr 20, 2009 | 15.24 | 15.29 | 15.03 | 15.08 | 244,335 | -0.48(-3.10%) |
Apr 17, 2009 | 15.51 | 15.66 | 15.46 | 15.56 | 267,127 | +0.33(+2.14%) |
Apr 16, 2009 | 15.22 | 15.30 | 15.12 | 15.24 | 302,928 | -0.03(-0.18%) |
Apr 15, 2009 | 15.28 | 15.31 | 15.10 | 15.27 | 297,330 | -0.17(-1.09%) |
Apr 14, 2009 | 15.33 | 15.45 | 15.27 | 15.44 | 316,568 | +0.33(+2.18%) |
Apr 13, 2009 | 15.05 | 15.13 | 14.83 | 15.11 | 153,304 | +0.18(+1.21%) |
Apr 09, 2009 | 15.00 | 15.25 | 14.81 | 14.92 | 446,483 | -0.47(-3.03%) |
Apr 08, 2009 | 15.45 | 15.49 | 15.29 | 15.39 | 169,417 | +0.22(+1.46%) |
Apr 07, 2009 | 15.20 | 15.37 | 15.08 | 15.17 | 266,302 | +0.16(+1.05%) |
Apr 06, 2009 | 15.00 | 15.16 | 14.82 | 15.01 | 736,048 | -0.25(-1.63%) |
Apr 03, 2009 | 15.23 | 15.26 | 15.02 | 15.26 | 444,025 | -0.35(-2.24%) |
Apr 02, 2009 | 15.73 | 15.86 | 15.55 | 15.61 | 308,499 | -0.08(-0.51%) |
Apr 01, 2009 | 15.47 | 15.74 | 15.42 | 15.69 | 358,764 | +0.12(+0.80%) |
Mar 31, 2009 | 15.55 | 15.69 | 15.49 | 15.57 | 265,099 | +0.25(+1.60%) |
Mar 30, 2009 | 15.19 | 15.36 | 15.13 | 15.32 | 251,810 | -0.45(-2.88%) |
Mar 26, 2009 | 15.48 | 15.90 | 15.45 | 15.78 | 468,953 | +0.26(+1.68%) |
Mar 25, 2009 | 15.36 | 15.63 | 15.24 | 15.52 | 941,548 | +1.13(+7.89%) |
Mar 24, 2009 | 14.39 | 14.54 | 14.35 | 14.38 | 528,535 | -0.29(-1.95%) |
Mar 23, 2009 | 14.37 | 14.71 | 14.34 | 14.67 | 556,088 | +0.32(+2.24%) |
Mar 20, 2009 | 14.21 | 14.37 | 14.06 | 14.35 | 1,011,695 | -0.75(-4.98%) |
Mar 19, 2009 | 15.25 | 15.27 | 15.03 | 15.10 | 694,401 | -0.47(-3.00%) |
Mar 18, 2009 | 14.93 | 15.73 | 14.89 | 15.56 | 900,552 | -0.07(-0.44%) |
Mar 17, 2009 | 15.41 | 15.68 | 15.29 | 15.63 | 484,894 | +0.54(+3.60%) |
Mar 16, 2009 | 15.20 | 15.35 | 14.97 | 15.09 | 1,049,330 | -0.54(-3.47%) |
Mar 13, 2009 | 15.54 | 15.72 | 15.48 | 15.63 | 0 | +0.41(+2.72%) |
Mar 12, 2009 | 15.12 | 15.29 | 14.92 | 15.22 | 1,060,578 | +0.33(+2.24%) |
Mar 11, 2009 | 14.10 | 14.99 | 13.80 | 14.88 | 1,078,645 | -0.21(-1.36%) |
Mar 10, 2009 | 15.54 | 15.57 | 14.89 | 15.09 | 590,956 | -0.65(-4.14%) |
Mar 09, 2009 | 15.74 | 16.03 | 15.62 | 15.74 | 366,358 | -0.02(-0.10%) |
Mar 06, 2009 | 16.05 | 16.12 | 15.51 | 15.76 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 16.36 | 16.38 | 15.87 | 15.99 | 275,887 | -0.48(-2.93%) |
Mar 04, 2009 | 15.95 | 16.61 | 15.93 | 16.47 | 1,052,375 | +0.12(+0.74%) |