Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.30 | 16.44 | 16.02 | 16.28 | 239,059 | +0.08(+0.49%) |
May 28, 2009 | 16.35 | 16.45 | 15.90 | 16.20 | 180,034 | -0.02(-0.12%) |
May 27, 2009 | 16.57 | 17.08 | 16.20 | 16.22 | 185,158 | -0.51(-3.05%) |
May 26, 2009 | 15.91 | 16.92 | 15.84 | 16.73 | 189,938 | +0.71(+4.43%) |
May 22, 2009 | 16.30 | 16.32 | 16.00 | 16.02 | 126,669 | -0.23(-1.42%) |
May 21, 2009 | 16.59 | 16.80 | 16.06 | 16.25 | 217,827 | -0.51(-3.04%) |
May 20, 2009 | 16.78 | 17.09 | 16.65 | 16.76 | 247,422 | +0.06(+0.36%) |
May 19, 2009 | 16.82 | 16.95 | 16.61 | 16.70 | 143,565 | -0.22(-1.30%) |
May 18, 2009 | 17.05 | 17.07 | 16.72 | 16.92 | 286,036 | +0.01(+0.06%) |
May 15, 2009 | 16.81 | 17.06 | 16.71 | 16.91 | 194,866 | +0.04(+0.24%) |
May 14, 2009 | 17.04 | 17.20 | 16.76 | 16.87 | 154,889 | -0.05(-0.30%) |
May 13, 2009 | 16.98 | 17.27 | 16.77 | 16.92 | 295,462 | -0.15(-0.88%) |
May 12, 2009 | 17.64 | 18.09 | 16.84 | 17.07 | 484,469 | -0.84(-4.69%) |
May 11, 2009 | 17.60 | 17.92 | 17.17 | 17.91 | 345,717 | -0.01(-0.06%) |
May 08, 2009 | 17.80 | 18.14 | 17.59 | 17.92 | 401,394 | +0.24(+1.36%) |
May 07, 2009 | 18.09 | 18.09 | 17.45 | 17.68 | 269,478 | -0.34(-1.89%) |
May 06, 2009 | 18.46 | 18.52 | 17.81 | 18.02 | 366,692 | -0.29(-1.58%) |
May 05, 2009 | 19.86 | 19.97 | 18.17 | 18.31 | 367,243 | -1.18(-6.05%) |
May 04, 2009 | 19.40 | 19.83 | 19.04 | 19.49 | 286,162 | +0.05(+0.26%) |
May 01, 2009 | 19.55 | 19.81 | 19.23 | 19.44 | 203,487 | -0.22(-1.12%) |
Apr 30, 2009 | 20.04 | 20.45 | 19.61 | 19.66 | 195,068 | -0.21(-1.06%) |
Apr 29, 2009 | 19.22 | 20.03 | 18.98 | 19.87 | 265,128 | +0.93(+4.91%) |
Apr 28, 2009 | 18.20 | 19.10 | 17.77 | 18.94 | 203,551 | +0.50(+2.71%) |
Apr 27, 2009 | 19.01 | 19.07 | 18.19 | 18.44 | 339,066 | -0.23(-1.23%) |
Apr 24, 2009 | 18.23 | 18.91 | 18.21 | 18.67 | 220,425 | +0.44(+2.41%) |
Apr 23, 2009 | 18.20 | 18.44 | 17.58 | 18.23 | 205,367 | -0.01(-0.05%) |
Apr 22, 2009 | 17.76 | 18.67 | 17.76 | 18.24 | 220,855 | +0.14(+0.77%) |
Apr 21, 2009 | 17.55 | 18.19 | 17.55 | 18.10 | 296,860 | +0.52(+2.96%) |
Apr 20, 2009 | 17.52 | 17.87 | 17.45 | 17.58 | 214,240 | -0.39(-2.17%) |
Apr 17, 2009 | 17.45 | 18.04 | 17.30 | 17.97 | 222,653 | +0.58(+3.34%) |
Apr 16, 2009 | 17.10 | 17.53 | 16.91 | 17.39 | 381,234 | +0.38(+2.23%) |
Apr 15, 2009 | 16.80 | 17.23 | 16.75 | 17.01 | 343,837 | +0.12(+0.71%) |
Apr 14, 2009 | 16.98 | 17.10 | 16.53 | 16.89 | 466,511 | -0.41(-2.37%) |
Apr 13, 2009 | 17.50 | 17.62 | 17.03 | 17.30 | 306,850 | -0.41(-2.32%) |
Apr 09, 2009 | 17.23 | 17.81 | 17.00 | 17.71 | 347,431 | +0.81(+4.79%) |
Apr 08, 2009 | 16.69 | 16.93 | 16.52 | 16.90 | 133,567 | +0.39(+2.36%) |
Apr 07, 2009 | 16.85 | 17.21 | 16.51 | 16.51 | 146,891 | -0.53(-3.11%) |
Apr 06, 2009 | 16.97 | 17.07 | 16.67 | 17.04 | 172,445 | +0.02(+0.12%) |
Apr 03, 2009 | 16.96 | 17.02 | 16.19 | 17.02 | 154,300 | -0.03(-0.18%) |
Apr 02, 2009 | 16.94 | 17.64 | 16.55 | 17.05 | 304,473 | +0.46(+2.77%) |
Apr 01, 2009 | 16.37 | 16.60 | 16.06 | 16.59 | 384,111 | -0.04(-0.24%) |
Mar 31, 2009 | 16.36 | 17.09 | 16.32 | 16.63 | 320,042 | +0.52(+3.23%) |
Mar 30, 2009 | 15.85 | 16.24 | 15.63 | 16.11 | 198,134 | -1.06(-6.17%) |
Mar 26, 2009 | 16.62 | 17.18 | 16.37 | 17.17 | 279,254 | +0.60(+3.62%) |
Mar 25, 2009 | 15.59 | 16.72 | 15.52 | 16.57 | 518,697 | +1.02(+6.56%) |
Mar 24, 2009 | 15.84 | 15.89 | 15.25 | 15.55 | 319,110 | -0.57(-3.54%) |
Mar 23, 2009 | 15.55 | 16.12 | 14.96 | 16.12 | 205,270 | +1.19(+7.97%) |
Mar 20, 2009 | 15.74 | 15.85 | 14.85 | 14.93 | 285,487 | -0.65(-4.17%) |
Mar 19, 2009 | 16.05 | 16.05 | 15.50 | 15.58 | 165,316 | -0.33(-2.07%) |
Mar 18, 2009 | 15.33 | 16.10 | 15.02 | 15.91 | 235,674 | +0.43(+2.78%) |
Mar 17, 2009 | 15.39 | 15.49 | 14.47 | 15.48 | 228,173 | +0.76(+5.16%) |
Mar 16, 2009 | 14.85 | 15.19 | 14.67 | 14.72 | 219,325 | -0.15(-1.01%) |
Mar 13, 2009 | 15.18 | 15.18 | 14.55 | 14.87 | 288,971 | -0.31(-2.04%) |
Mar 12, 2009 | 14.37 | 15.31 | 14.17 | 15.18 | 409,677 | +0.72(+4.98%) |
Mar 11, 2009 | 14.74 | 14.74 | 14.30 | 14.46 | 415,535 | -0.17(-1.16%) |
Mar 10, 2009 | 13.73 | 14.75 | 13.71 | 14.63 | 830,279 | +0.75(+5.40%) |
Mar 09, 2009 | 13.75 | 13.96 | 13.50 | 13.88 | 448,622 | -0.04(-0.29%) |
Mar 06, 2009 | 13.86 | 14.14 | 13.53 | 13.92 | 660,859 | +0.18(+1.31%) |
Mar 05, 2009 | 13.96 | 14.11 | 13.50 | 13.74 | 440,712 | -0.47(-3.31%) |
Mar 04, 2009 | 14.13 | 14.42 | 13.79 | 14.21 | 687,450 | -1.38(-8.85%) |