Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.50 | 17.66 | 17.33 | 17.63 | 136,586 | +0.24(+1.37%) |
May 28, 2009 | 17.22 | 17.50 | 16.93 | 17.39 | 158,600 | +0.19(+1.11%) |
May 27, 2009 | 17.08 | 17.30 | 16.98 | 17.20 | 151,929 | -0.02(-0.14%) |
May 26, 2009 | 16.65 | 17.31 | 16.65 | 17.23 | 223,401 | +0.56(+3.39%) |
May 22, 2009 | 16.82 | 16.90 | 16.62 | 16.66 | 164,320 | -0.10(-0.62%) |
May 21, 2009 | 16.57 | 16.80 | 16.57 | 16.77 | 148,719 | +0.01(+0.05%) |
May 20, 2009 | 16.85 | 17.20 | 16.67 | 16.76 | 129,758 | -0.02(-0.09%) |
May 19, 2009 | 16.90 | 17.16 | 16.66 | 16.77 | 161,758 | -0.24(-1.40%) |
May 18, 2009 | 16.76 | 17.13 | 16.63 | 17.01 | 167,692 | +0.25(+1.47%) |
May 15, 2009 | 16.66 | 16.89 | 16.57 | 16.77 | 165,780 | +0.05(+0.29%) |
May 14, 2009 | 16.52 | 17.00 | 16.46 | 16.72 | 146,403 | +0.21(+1.25%) |
May 13, 2009 | 16.50 | 16.77 | 16.46 | 16.51 | 193,237 | -0.18(-1.10%) |
May 12, 2009 | 16.80 | 16.84 | 16.58 | 16.69 | 191,120 | -0.09(-0.52%) |
May 11, 2009 | 16.68 | 16.91 | 16.58 | 16.78 | 108,715 | -0.02(-0.14%) |
May 08, 2009 | 16.90 | 17.12 | 16.68 | 16.81 | 149,197 | +0.09(+0.52%) |
May 07, 2009 | 17.05 | 17.29 | 16.66 | 16.72 | 147,210 | -0.06(-0.33%) |
May 06, 2009 | 17.45 | 17.69 | 16.67 | 16.77 | 153,767 | -0.64(-3.70%) |
May 05, 2009 | 17.89 | 18.01 | 17.12 | 17.42 | 136,408 | -0.65(-3.61%) |
May 04, 2009 | 17.85 | 18.10 | 17.31 | 18.07 | 259,840 | +0.82(+4.75%) |
May 01, 2009 | 16.84 | 17.25 | 16.73 | 17.25 | 202,298 | +0.45(+2.70%) |
Apr 30, 2009 | 16.83 | 17.08 | 16.71 | 16.80 | 364,170 | +0.02(+0.14%) |
Apr 29, 2009 | 16.31 | 16.80 | 16.18 | 16.77 | 261,035 | +0.64(+3.99%) |
Apr 28, 2009 | 16.03 | 16.43 | 16.03 | 16.13 | 210,104 | -0.06(-0.39%) |
Apr 27, 2009 | 16.07 | 16.42 | 15.95 | 16.19 | 265,301 | -0.10(-0.59%) |
Apr 24, 2009 | 16.17 | 16.53 | 16.09 | 16.29 | 214,735 | -0.21(-1.25%) |
Apr 23, 2009 | 17.16 | 17.28 | 16.32 | 16.50 | 356,000 | -1.03(-5.85%) |
Apr 22, 2009 | 17.70 | 17.95 | 17.41 | 17.52 | 141,196 | -0.37(-2.04%) |
Apr 21, 2009 | 17.58 | 18.15 | 17.58 | 17.89 | 176,519 | +0.18(+1.03%) |
Apr 20, 2009 | 17.66 | 17.93 | 17.61 | 17.70 | 181,170 | -0.40(-2.20%) |
Apr 17, 2009 | 17.75 | 18.22 | 17.70 | 18.10 | 121,127 | +0.41(+2.34%) |
Apr 16, 2009 | 17.11 | 17.85 | 17.01 | 17.69 | 101,260 | +0.68(+4.02%) |
Apr 15, 2009 | 16.37 | 17.04 | 16.35 | 17.00 | 97,493 | +0.60(+3.63%) |
Apr 14, 2009 | 17.04 | 17.39 | 16.33 | 16.41 | 143,904 | -0.84(-4.89%) |
Apr 13, 2009 | 17.50 | 17.88 | 17.14 | 17.25 | 182,972 | -0.42(-2.38%) |
Apr 09, 2009 | 17.47 | 17.82 | 17.39 | 17.67 | 156,397 | +0.40(+2.30%) |
Apr 08, 2009 | 17.10 | 17.37 | 16.78 | 17.27 | 86,873 | +0.35(+2.07%) |
Apr 07, 2009 | 17.12 | 17.49 | 16.90 | 16.92 | 106,720 | -0.37(-2.16%) |
Apr 06, 2009 | 17.68 | 17.69 | 17.02 | 17.30 | 189,178 | -0.47(-2.64%) |
Apr 03, 2009 | 17.89 | 18.02 | 17.64 | 17.77 | 178,694 | -0.10(-0.58%) |
Apr 02, 2009 | 18.01 | 18.19 | 17.75 | 17.87 | 205,344 | -0.06(-0.31%) |
Apr 01, 2009 | 17.85 | 17.97 | 17.68 | 17.93 | 161,543 | -0.16(-0.88%) |
Mar 31, 2009 | 17.73 | 18.54 | 17.73 | 18.09 | 153,540 | +0.55(+3.13%) |
Mar 30, 2009 | 17.67 | 17.74 | 17.09 | 17.54 | 226,647 | -0.68(-3.71%) |
Mar 26, 2009 | 17.74 | 18.22 | 17.66 | 18.21 | 169,949 | +0.72(+4.14%) |
Mar 25, 2009 | 17.17 | 17.65 | 16.97 | 17.49 | 181,404 | +0.47(+2.76%) |
Mar 24, 2009 | 17.23 | 17.42 | 16.94 | 17.02 | 112,234 | -0.35(-2.01%) |
Mar 23, 2009 | 17.31 | 17.46 | 16.92 | 17.37 | 163,312 | +0.55(+3.26%) |
Mar 20, 2009 | 16.94 | 17.73 | 16.72 | 16.82 | 185,193 | -0.64(-3.64%) |
Mar 19, 2009 | 17.85 | 17.93 | 17.31 | 17.46 | 89,727 | -0.16(-0.90%) |
Mar 18, 2009 | 17.61 | 17.78 | 17.12 | 17.62 | 145,957 | +0.01(+0.05%) |
Mar 17, 2009 | 16.89 | 17.61 | 16.65 | 17.61 | 95,892 | +0.72(+4.23%) |
Mar 16, 2009 | 17.55 | 17.55 | 16.80 | 16.89 | 171,443 | -0.60(-3.41%) |
Mar 13, 2009 | 17.54 | 18.05 | 17.09 | 17.49 | 74,680 | -0.02(-0.09%) |
Mar 12, 2009 | 16.99 | 17.78 | 16.77 | 17.50 | 139,710 | +0.39(+2.28%) |
Mar 11, 2009 | 17.27 | 17.95 | 16.91 | 17.12 | 65,006 | -0.10(-0.60%) |
Mar 10, 2009 | 15.93 | 17.27 | 15.71 | 17.22 | 142,070 | +1.44(+9.12%) |
Mar 09, 2009 | 17.06 | 17.08 | 15.70 | 15.78 | 108,110 | -1.45(-8.40%) |
Mar 06, 2009 | 17.08 | 17.39 | 16.64 | 17.23 | 145,744 | +0.29(+1.69%) |
Mar 05, 2009 | 17.67 | 17.76 | 16.92 | 16.94 | 122,415 | -1.03(-5.71%) |
Mar 04, 2009 | 17.90 | 18.28 | 17.45 | 17.97 | 126,525 | +0.83(+4.87%) |