Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.76 | 16.87 | 16.65 | 16.87 | 3,472 | +0.14(+0.84%) |
May 28, 2009 | 16.71 | 16.76 | 16.42 | 16.73 | 8,372 | +0.17(+1.03%) |
May 27, 2009 | 16.84 | 16.93 | 16.54 | 16.56 | 20,540 | -0.32(-1.90%) |
May 26, 2009 | 16.25 | 16.88 | 16.25 | 16.88 | 11,786 | +0.51(+3.12%) |
May 22, 2009 | 16.45 | 16.53 | 16.31 | 16.37 | 4,327 | -0.04(-0.24%) |
May 21, 2009 | 16.51 | 16.55 | 16.30 | 16.41 | 4,796 | -0.40(-2.37%) |
May 20, 2009 | 17.00 | 17.02 | 16.80 | 16.81 | 5,410 | -0.10(-0.58%) |
May 19, 2009 | 16.78 | 16.91 | 16.70 | 16.91 | 4,321 | +0.11(+0.64%) |
May 18, 2009 | 16.38 | 16.80 | 16.38 | 16.80 | 21,110 | +0.55(+3.38%) |
May 15, 2009 | 16.44 | 16.44 | 16.25 | 16.25 | 4,200 | -0.15(-0.91%) |
May 14, 2009 | 16.27 | 16.47 | 16.22 | 16.40 | 3,161 | +0.18(+1.08%) |
May 13, 2009 | 16.38 | 16.38 | 16.19 | 16.22 | 4,055 | -0.51(-3.02%) |
May 12, 2009 | 16.72 | 16.82 | 16.53 | 16.73 | 92,993 | -0.14(-0.83%) |
May 11, 2009 | 16.82 | 16.92 | 16.80 | 16.87 | 1,995 | -0.34(-1.98%) |
May 08, 2009 | 17.14 | 17.21 | 17.07 | 17.21 | 2,645 | +0.44(+2.62%) |
May 07, 2009 | 17.00 | 17.19 | 16.70 | 16.77 | 5,360 | -0.12(-0.71%) |
May 06, 2009 | 16.84 | 16.94 | 16.70 | 16.89 | 8,921 | +0.16(+0.96%) |
May 05, 2009 | 16.79 | 16.79 | 16.64 | 16.73 | 3,077 | +0.05(+0.29%) |
May 04, 2009 | 16.24 | 16.68 | 16.24 | 16.68 | 8,705 | +0.43(+2.66%) |
May 01, 2009 | 16.07 | 16.25 | 16.07 | 16.25 | 2,405 | +0.01(+0.05%) |
Apr 30, 2009 | 16.32 | 16.44 | 16.24 | 16.24 | 5,149 | +0.16(+1.00%) |
Apr 29, 2009 | 16.12 | 16.27 | 16.08 | 16.08 | 8,675 | +0.33(+2.10%) |
Apr 28, 2009 | 15.56 | 15.88 | 15.56 | 15.75 | 8,049 | +0.03(+0.19%) |
Apr 27, 2009 | 15.49 | 15.88 | 15.49 | 15.72 | 2,850 | -0.13(-0.82%) |
Apr 24, 2009 | 15.74 | 16.03 | 15.74 | 15.85 | 17,235 | +0.22(+1.41%) |
Apr 23, 2009 | 15.44 | 15.63 | 15.34 | 15.63 | 4,350 | +0.11(+0.71%) |
Apr 22, 2009 | 15.40 | 15.80 | 15.40 | 15.52 | 4,265 | -0.07(-0.45%) |
Apr 21, 2009 | 15.27 | 15.59 | 15.23 | 15.59 | 6,177 | +0.34(+2.23%) |
Apr 20, 2009 | 15.53 | 15.53 | 15.25 | 15.25 | 3,700 | -0.63(-3.97%) |
Apr 17, 2009 | 15.64 | 15.94 | 15.64 | 15.88 | 7,923 | +0.07(+0.44%) |
Apr 16, 2009 | 15.51 | 15.88 | 15.51 | 15.81 | 1,775 | +0.32(+2.07%) |
Apr 15, 2009 | 15.31 | 15.49 | 15.23 | 15.49 | 10,575 | +0.17(+1.11%) |
Apr 14, 2009 | 15.41 | 15.55 | 15.30 | 15.32 | 5,530 | -0.34(-2.17%) |
Apr 13, 2009 | 15.57 | 15.69 | 15.40 | 15.66 | 7,609 | +0.05(+0.32%) |
Apr 09, 2009 | 15.36 | 15.61 | 15.30 | 15.61 | 6,070 | +0.62(+4.14%) |
Apr 08, 2009 | 14.89 | 15.01 | 14.88 | 14.99 | 4,804 | +0.23(+1.56%) |
Apr 07, 2009 | 14.88 | 14.88 | 14.76 | 14.76 | 4,050 | -0.35(-2.32%) |
Apr 06, 2009 | 15.06 | 15.11 | 15.02 | 15.11 | 1,371 | -0.19(-1.24%) |
Apr 03, 2009 | 15.12 | 15.32 | 15.03 | 15.30 | 23,890 | +0.23(+1.53%) |
Apr 02, 2009 | 14.93 | 15.24 | 14.93 | 15.07 | 3,977 | +0.45(+3.08%) |
Apr 01, 2009 | 14.49 | 14.62 | 14.46 | 14.62 | 2,182 | +0.29(+2.02%) |
Mar 31, 2009 | 14.38 | 14.45 | 14.33 | 14.33 | 2,957 | +0.25(+1.78%) |
Mar 30, 2009 | 14.41 | 14.41 | 13.60 | 14.08 | 7,814 | -0.84(-5.64%) |
Mar 26, 2009 | 14.69 | 14.94 | 14.64 | 14.92 | 9,526 | +0.22(+1.52%) |
Mar 25, 2009 | 14.45 | 14.70 | 14.45 | 14.70 | 1,155 | +0.32(+2.21%) |
Mar 24, 2009 | 14.38 | 14.58 | 14.37 | 14.38 | 8,443 | -0.16(-1.10%) |
Mar 23, 2009 | 14.20 | 14.54 | 14.11 | 14.54 | 9,968 | +0.91(+6.68%) |
Mar 20, 2009 | 13.92 | 13.96 | 13.55 | 13.63 | 3,611 | -0.27(-1.94%) |
Mar 19, 2009 | 14.06 | 14.09 | 13.90 | 13.90 | 4,500 | -0.19(-1.35%) |
Mar 18, 2009 | 13.68 | 14.09 | 13.65 | 14.09 | 6,168 | +0.36(+2.62%) |
Mar 17, 2009 | 13.38 | 13.73 | 13.38 | 13.73 | 3,460 | +0.45(+3.39%) |
Mar 16, 2009 | 13.55 | 13.70 | 13.28 | 13.28 | 7,423 | -0.15(-1.12%) |
Mar 13, 2009 | 13.34 | 13.48 | 13.22 | 13.43 | 0 | +0.14(+1.05%) |
Mar 12, 2009 | 12.80 | 13.29 | 12.72 | 13.29 | 4,587 | +0.47(+3.67%) |
Mar 11, 2009 | 12.93 | 13.05 | 12.78 | 12.82 | 9,338 | +0.00(+0.00%) |
Mar 10, 2009 | 12.31 | 12.82 | 12.31 | 12.82 | 5,704 | +0.74(+6.13%) |
Mar 09, 2009 | 12.11 | 12.34 | 12.04 | 12.08 | 7,620 | -0.17(-1.39%) |
Mar 06, 2009 | 12.32 | 12.37 | 11.97 | 12.25 | 0 | +0.01(+0.08%) |
Mar 05, 2009 | 12.53 | 12.53 | 12.14 | 12.24 | 6,280 | -0.52(-4.07%) |
Mar 04, 2009 | 12.72 | 12.95 | 12.58 | 12.76 | 15,818 | +0.37(+2.99%) |