Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.68 | 16.68 | 15.86 | 16.43 | 22,540 | -0.27(-1.61%) |
May 28, 2009 | 15.62 | 16.70 | 15.62 | 16.70 | 10,290 | +0.44(+2.70%) |
May 27, 2009 | 16.78 | 16.78 | 15.92 | 16.26 | 43,559 | -0.28(-1.68%) |
May 26, 2009 | 16.02 | 16.86 | 15.71 | 16.54 | 34,145 | +0.33(+2.02%) |
May 22, 2009 | 16.27 | 16.72 | 16.01 | 16.22 | 12,901 | +0.31(+1.98%) |
May 21, 2009 | 16.14 | 16.52 | 15.57 | 15.90 | 10,951 | -0.53(-3.23%) |
May 20, 2009 | 16.27 | 16.75 | 16.11 | 16.43 | 23,230 | -0.05(-0.33%) |
May 19, 2009 | 16.57 | 16.57 | 16.39 | 16.48 | 7,369 | -0.47(-2.76%) |
May 18, 2009 | 16.57 | 17.30 | 16.55 | 16.95 | 42,417 | +0.41(+2.45%) |
May 15, 2009 | 16.46 | 16.55 | 15.96 | 16.55 | 13,637 | +0.08(+0.48%) |
May 14, 2009 | 16.18 | 16.57 | 16.16 | 16.47 | 12,027 | +0.31(+1.92%) |
May 13, 2009 | 16.16 | 16.43 | 16.16 | 16.16 | 11,887 | -0.41(-2.50%) |
May 12, 2009 | 16.51 | 16.57 | 16.30 | 16.57 | 34,628 | -0.08(-0.50%) |
May 11, 2009 | 16.29 | 16.90 | 15.91 | 16.65 | 47,035 | -0.07(-0.45%) |
May 08, 2009 | 16.68 | 17.21 | 16.38 | 16.73 | 98,931 | +0.24(+1.43%) |
May 07, 2009 | 16.68 | 16.68 | 16.07 | 16.49 | 25,187 | -0.24(-1.41%) |
May 06, 2009 | 16.36 | 16.74 | 16.16 | 16.73 | 59,611 | +0.41(+2.49%) |
May 05, 2009 | 16.57 | 16.57 | 15.91 | 16.32 | 31,878 | -0.27(-1.60%) |
May 04, 2009 | 16.31 | 16.59 | 15.66 | 16.59 | 23,119 | +0.51(+3.14%) |
May 01, 2009 | 16.56 | 16.56 | 16.08 | 16.08 | 2,792 | -0.51(-3.10%) |
Apr 30, 2009 | 16.77 | 17.39 | 16.31 | 16.60 | 53,738 | -0.17(-1.01%) |
Apr 29, 2009 | 16.04 | 16.78 | 16.04 | 16.77 | 12,595 | +0.61(+3.77%) |
Apr 28, 2009 | 16.44 | 16.51 | 16.05 | 16.16 | 9,918 | +0.02(+0.15%) |
Apr 27, 2009 | 16.39 | 16.57 | 15.46 | 16.13 | 18,895 | -0.39(-2.33%) |
Apr 24, 2009 | 15.76 | 16.67 | 15.76 | 16.52 | 17,789 | +0.15(+0.94%) |
Apr 23, 2009 | 16.61 | 16.61 | 15.92 | 16.36 | 31,893 | -0.19(-1.15%) |
Apr 22, 2009 | 16.61 | 16.61 | 16.16 | 16.55 | 7,876 | -0.01(-0.08%) |
Apr 21, 2009 | 16.24 | 16.57 | 15.95 | 16.57 | 9,145 | +0.28(+1.70%) |
Apr 20, 2009 | 17.13 | 17.13 | 15.84 | 16.29 | 15,648 | -0.94(-5.46%) |
Apr 17, 2009 | 17.81 | 17.81 | 17.19 | 17.23 | 27,543 | -0.56(-3.17%) |
Apr 16, 2009 | 17.67 | 18.22 | 17.44 | 17.79 | 30,824 | -0.26(-1.45%) |
Apr 15, 2009 | 17.69 | 18.05 | 17.34 | 18.05 | 24,577 | +0.86(+5.01%) |
Apr 14, 2009 | 17.74 | 18.19 | 17.18 | 17.19 | 24,567 | -0.96(-5.29%) |
Apr 13, 2009 | 18.37 | 18.85 | 17.76 | 18.15 | 9,404 | -0.36(-1.97%) |
Apr 09, 2009 | 17.40 | 18.60 | 17.01 | 18.52 | 30,696 | +0.77(+4.32%) |
Apr 08, 2009 | 17.09 | 17.82 | 16.90 | 17.75 | 44,172 | +1.01(+6.04%) |
Apr 07, 2009 | 16.87 | 17.39 | 16.52 | 16.74 | 24,275 | -0.44(-2.53%) |
Apr 06, 2009 | 17.19 | 17.48 | 16.57 | 17.18 | 39,716 | -0.11(-0.62%) |
Apr 03, 2009 | 15.25 | 18.02 | 15.25 | 17.28 | 14,374 | -0.66(-3.67%) |
Apr 02, 2009 | 16.90 | 17.94 | 16.38 | 17.94 | 40,312 | +1.52(+9.29%) |
Apr 01, 2009 | 16.05 | 17.10 | 15.02 | 16.42 | 28,275 | +0.13(+0.79%) |
Mar 31, 2009 | 17.15 | 18.23 | 16.12 | 16.29 | 92,262 | -0.46(-2.75%) |
Mar 30, 2009 | 18.31 | 18.31 | 15.52 | 16.75 | 56,634 | -1.89(-10.16%) |
Mar 26, 2009 | 17.40 | 18.81 | 17.09 | 18.64 | 42,475 | +1.22(+7.02%) |
Mar 25, 2009 | 15.96 | 17.55 | 15.25 | 17.42 | 16,051 | +1.44(+8.99%) |
Mar 24, 2009 | 16.85 | 17.09 | 15.82 | 15.98 | 15,448 | -1.25(-7.24%) |
Mar 23, 2009 | 16.18 | 17.23 | 15.48 | 17.23 | 15,455 | +2.07(+13.63%) |
Mar 20, 2009 | 15.68 | 16.16 | 15.16 | 15.16 | 15,001 | -0.44(-2.82%) |
Mar 19, 2009 | 15.21 | 16.10 | 15.10 | 15.60 | 2,807 | +0.36(+2.34%) |
Mar 18, 2009 | 15.38 | 16.57 | 14.91 | 15.25 | 28,970 | -0.29(-1.84%) |
Mar 17, 2009 | 15.85 | 15.85 | 14.74 | 15.53 | 20,056 | +0.22(+1.41%) |
Mar 16, 2009 | 16.15 | 16.43 | 14.94 | 15.32 | 13,888 | +0.09(+0.57%) |
Mar 13, 2009 | 15.28 | 15.74 | 14.92 | 15.23 | 10,613 | +0.36(+2.40%) |
Mar 12, 2009 | 12.45 | 15.16 | 12.43 | 14.87 | 32,482 | +2.68(+22.03%) |
Mar 11, 2009 | 13.68 | 14.27 | 11.81 | 12.19 | 29,397 | -1.36(-10.03%) |
Mar 10, 2009 | 13.87 | 13.90 | 12.95 | 13.55 | 35,031 | +0.58(+4.51%) |
Mar 09, 2009 | 12.98 | 13.79 | 12.88 | 12.96 | 20,172 | -0.20(-1.54%) |
Mar 06, 2009 | 12.88 | 13.17 | 12.77 | 13.17 | 10,830 | +0.23(+1.76%) |
Mar 05, 2009 | 13.24 | 13.68 | 12.47 | 12.94 | 25,277 | -0.69(-5.05%) |
Mar 04, 2009 | 12.91 | 13.88 | 12.88 | 13.63 | 8,781 | -0.46(-3.27%) |