Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.18 | 16.35 | 16.12 | 16.31 | 825,519 | -0.15(-0.88%) |
May 28, 2009 | 16.19 | 16.50 | 16.16 | 16.45 | 1,021,883 | +0.51(+3.19%) |
May 27, 2009 | 16.36 | 16.36 | 15.90 | 15.94 | 1,185,393 | -0.69(-4.17%) |
May 26, 2009 | 16.41 | 16.69 | 16.31 | 16.64 | 833,928 | +0.17(+1.01%) |
May 22, 2009 | 16.55 | 16.60 | 16.36 | 16.47 | 718,742 | -0.01(-0.06%) |
May 21, 2009 | 16.53 | 16.58 | 16.38 | 16.48 | 2,067,995 | -0.22(-1.30%) |
May 20, 2009 | 16.76 | 16.76 | 16.48 | 16.70 | 1,267,736 | +0.00(+0.00%) |
May 19, 2009 | 16.58 | 16.83 | 16.39 | 16.70 | 3,684,526 | -0.15(-0.86%) |
May 18, 2009 | 16.46 | 16.86 | 16.44 | 16.85 | 821,970 | +0.37(+2.27%) |
May 15, 2009 | 16.54 | 16.64 | 16.36 | 16.47 | 737,518 | -0.03(-0.19%) |
May 14, 2009 | 16.35 | 16.59 | 16.32 | 16.50 | 1,463,320 | -0.06(-0.38%) |
May 13, 2009 | 16.69 | 16.77 | 16.50 | 16.57 | 1,515,312 | -0.57(-3.33%) |
May 12, 2009 | 16.95 | 17.25 | 16.95 | 17.14 | 690,956 | +0.20(+1.16%) |
May 11, 2009 | 16.52 | 17.10 | 16.52 | 16.94 | 898,305 | -0.03(-0.18%) |
May 08, 2009 | 16.59 | 16.99 | 16.54 | 16.97 | 992,246 | +0.51(+3.09%) |
May 07, 2009 | 16.67 | 17.34 | 16.34 | 16.46 | 1,075,956 | -0.13(-0.81%) |
May 06, 2009 | 16.42 | 16.63 | 16.26 | 16.60 | 1,087,619 | -0.03(-0.19%) |
May 05, 2009 | 16.79 | 16.79 | 16.51 | 16.63 | 841,028 | -0.19(-1.11%) |
May 04, 2009 | 16.60 | 16.83 | 16.37 | 16.81 | 1,048,457 | +0.03(+0.19%) |
May 01, 2009 | 16.79 | 16.79 | 16.20 | 16.78 | 910,139 | +0.54(+3.32%) |
Apr 30, 2009 | 16.59 | 16.59 | 16.20 | 16.24 | 983,518 | -0.30(-1.82%) |
Apr 29, 2009 | 16.07 | 16.58 | 16.02 | 16.54 | 732,808 | +0.54(+3.37%) |
Apr 28, 2009 | 15.72 | 16.13 | 15.72 | 16.01 | 671,264 | +0.08(+0.52%) |
Apr 27, 2009 | 15.92 | 16.11 | 15.84 | 15.92 | 427,236 | -0.21(-1.29%) |
Apr 24, 2009 | 16.21 | 16.22 | 15.91 | 16.13 | 599,576 | +0.20(+1.24%) |
Apr 23, 2009 | 15.81 | 15.93 | 15.60 | 15.93 | 662,167 | +0.09(+0.59%) |
Apr 22, 2009 | 15.73 | 16.12 | 15.62 | 15.84 | 1,131,649 | -0.25(-1.55%) |
Apr 21, 2009 | 15.63 | 16.09 | 15.63 | 16.09 | 1,108,449 | +0.54(+3.47%) |
Apr 20, 2009 | 15.83 | 15.89 | 15.43 | 15.55 | 1,375,652 | -0.75(-4.58%) |
Apr 17, 2009 | 16.34 | 16.37 | 16.13 | 16.30 | 916,417 | -0.47(-2.78%) |
Apr 16, 2009 | 16.63 | 16.85 | 16.50 | 16.76 | 775,712 | +0.01(+0.06%) |
Apr 15, 2009 | 16.54 | 16.76 | 16.42 | 16.75 | 1,043,710 | -0.08(-0.49%) |
Apr 14, 2009 | 16.77 | 16.97 | 16.52 | 16.83 | 1,873,718 | -0.19(-1.10%) |
Apr 13, 2009 | 16.63 | 17.11 | 16.62 | 17.02 | 1,094,863 | +0.50(+3.01%) |
Apr 09, 2009 | 16.30 | 16.52 | 16.16 | 16.52 | 1,573,897 | +0.51(+3.17%) |
Apr 08, 2009 | 15.86 | 16.04 | 15.54 | 16.02 | 2,227,289 | +0.16(+0.98%) |
Apr 07, 2009 | 15.97 | 16.03 | 15.81 | 15.86 | 942,998 | -0.25(-1.54%) |
Apr 06, 2009 | 16.16 | 16.16 | 15.86 | 16.11 | 1,276,555 | +0.03(+0.19%) |
Apr 03, 2009 | 15.94 | 16.12 | 15.85 | 16.08 | 952,700 | -0.15(-0.89%) |
Apr 02, 2009 | 16.31 | 16.47 | 16.13 | 16.22 | 1,363,424 | +0.09(+0.58%) |
Apr 01, 2009 | 15.62 | 16.17 | 15.56 | 16.13 | 1,640,245 | +0.11(+0.71%) |
Mar 31, 2009 | 15.94 | 16.19 | 15.74 | 16.02 | 1,080,671 | +0.06(+0.39%) |
Mar 30, 2009 | 16.22 | 16.22 | 15.70 | 15.95 | 1,400,609 | -0.70(-4.23%) |
Mar 26, 2009 | 16.43 | 16.74 | 16.16 | 16.66 | 1,843,841 | +0.70(+4.42%) |
Mar 25, 2009 | 15.75 | 16.20 | 15.74 | 15.95 | 1,449,566 | +0.35(+2.26%) |
Mar 24, 2009 | 16.03 | 17.20 | 15.55 | 15.60 | 2,871,018 | -0.55(-3.40%) |
Mar 23, 2009 | 15.72 | 16.16 | 15.72 | 16.15 | 2,024,687 | +0.94(+6.20%) |
Mar 20, 2009 | 15.52 | 15.54 | 15.18 | 15.21 | 1,832,704 | +0.05(+0.31%) |
Mar 19, 2009 | 15.21 | 15.55 | 14.42 | 15.16 | 2,731,671 | -0.24(-1.58%) |
Mar 18, 2009 | 15.03 | 15.44 | 14.81 | 15.40 | 1,623,861 | +0.03(+0.20%) |
Mar 17, 2009 | 15.10 | 15.37 | 15.02 | 15.37 | 687,703 | +0.46(+3.06%) |
Mar 16, 2009 | 15.12 | 15.19 | 14.88 | 14.92 | 699,568 | +0.25(+1.70%) |
Mar 13, 2009 | 14.70 | 14.81 | 14.32 | 14.67 | 0 | -0.33(-2.21%) |
Mar 12, 2009 | 14.79 | 15.05 | 14.66 | 15.00 | 2,700,844 | +0.50(+3.43%) |
Mar 11, 2009 | 14.82 | 15.08 | 14.47 | 14.50 | 1,559,279 | +0.24(+1.67%) |
Mar 10, 2009 | 13.80 | 14.28 | 13.80 | 14.26 | 1,459,008 | +0.95(+7.17%) |
Mar 09, 2009 | 13.38 | 13.58 | 13.28 | 13.31 | 1,005,074 | -0.29(-2.13%) |
Mar 06, 2009 | 13.52 | 13.69 | 13.34 | 13.60 | 0 | +0.11(+0.85%) |
Mar 05, 2009 | 13.66 | 13.93 | 13.43 | 13.49 | 659,281 | -0.39(-2.84%) |
Mar 04, 2009 | 13.59 | 14.02 | 13.58 | 13.88 | 1,298,952 | +0.64(+4.86%) |