Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.69 | 17.86 | 17.57 | 17.86 | 163,378 | +0.26(+1.49%) |
May 28, 2009 | 17.48 | 17.65 | 17.26 | 17.59 | 109,167 | +0.26(+1.50%) |
May 27, 2009 | 17.67 | 17.74 | 17.33 | 17.34 | 121,192 | -0.33(-1.87%) |
May 26, 2009 | 17.06 | 17.69 | 17.06 | 17.67 | 202,463 | +0.46(+2.65%) |
May 22, 2009 | 17.23 | 17.37 | 17.14 | 17.21 | 230,694 | -0.02(-0.11%) |
May 21, 2009 | 17.28 | 17.36 | 17.05 | 17.23 | 290,916 | -0.28(-1.59%) |
May 20, 2009 | 17.78 | 17.94 | 17.48 | 17.51 | 272,367 | -0.09(-0.53%) |
May 19, 2009 | 17.60 | 17.77 | 17.53 | 17.60 | 340,813 | +0.00(+0.00%) |
May 18, 2009 | 17.26 | 17.63 | 17.21 | 17.60 | 315,203 | +0.51(+2.96%) |
May 15, 2009 | 17.24 | 17.35 | 17.00 | 17.10 | 304,481 | -0.18(-1.02%) |
May 14, 2009 | 17.09 | 17.37 | 17.04 | 17.27 | 385,910 | +0.21(+1.22%) |
May 13, 2009 | 17.30 | 17.34 | 17.06 | 17.06 | 426,974 | -0.51(-2.90%) |
May 12, 2009 | 17.74 | 17.75 | 17.35 | 17.57 | 231,058 | -0.07(-0.37%) |
May 11, 2009 | 17.70 | 17.81 | 17.59 | 17.64 | 328,479 | -0.35(-1.92%) |
May 08, 2009 | 17.79 | 18.01 | 17.65 | 17.98 | 392,925 | +0.45(+2.54%) |
May 07, 2009 | 18.02 | 18.03 | 17.44 | 17.54 | 396,805 | -0.29(-1.63%) |
May 06, 2009 | 17.77 | 17.83 | 17.51 | 17.83 | 541,489 | +0.31(+1.77%) |
May 05, 2009 | 17.59 | 17.61 | 17.40 | 17.52 | 498,365 | -0.10(-0.55%) |
May 04, 2009 | 17.17 | 17.62 | 17.14 | 17.62 | 615,651 | +0.62(+3.66%) |
May 01, 2009 | 16.93 | 17.06 | 16.80 | 16.99 | 433,450 | +0.08(+0.46%) |
Apr 30, 2009 | 17.14 | 17.25 | 16.85 | 16.92 | 418,351 | -0.00(-0.03%) |
Apr 29, 2009 | 16.72 | 17.09 | 16.69 | 16.92 | 292,681 | +0.38(+2.28%) |
Apr 28, 2009 | 16.45 | 16.73 | 16.38 | 16.54 | 338,054 | -0.05(-0.28%) |
Apr 27, 2009 | 16.53 | 16.81 | 16.52 | 16.59 | 151,141 | -0.16(-0.94%) |
Apr 24, 2009 | 16.63 | 16.88 | 16.55 | 16.75 | 797,986 | +0.28(+1.72%) |
Apr 23, 2009 | 16.37 | 16.48 | 16.16 | 16.46 | 613,601 | +0.14(+0.84%) |
Apr 22, 2009 | 16.28 | 16.69 | 16.24 | 16.33 | 717,121 | -0.10(-0.62%) |
Apr 21, 2009 | 16.00 | 16.43 | 15.97 | 16.43 | 674,132 | +0.36(+2.25%) |
Apr 20, 2009 | 16.53 | 16.53 | 16.06 | 16.07 | 584,975 | -0.76(-4.50%) |
Apr 17, 2009 | 16.79 | 16.92 | 16.63 | 16.83 | 315,496 | +0.12(+0.73%) |
Apr 16, 2009 | 16.56 | 16.82 | 16.37 | 16.70 | 292,893 | +0.26(+1.60%) |
Apr 15, 2009 | 16.15 | 16.46 | 16.12 | 16.44 | 382,318 | +0.18(+1.11%) |
Apr 14, 2009 | 16.42 | 16.56 | 16.22 | 16.26 | 523,266 | -0.32(-1.94%) |
Apr 13, 2009 | 16.44 | 16.67 | 16.31 | 16.58 | 284,774 | +0.04(+0.26%) |
Apr 09, 2009 | 16.30 | 16.54 | 16.27 | 16.54 | 291,118 | +0.64(+3.99%) |
Apr 08, 2009 | 15.78 | 15.95 | 15.71 | 15.90 | 157,230 | +0.20(+1.30%) |
Apr 07, 2009 | 15.86 | 15.92 | 15.70 | 15.70 | 242,178 | -0.42(-2.60%) |
Apr 06, 2009 | 16.10 | 16.13 | 15.88 | 16.12 | 110,906 | -0.12(-0.72%) |
Apr 03, 2009 | 16.10 | 16.24 | 15.93 | 16.24 | 209,309 | +0.21(+1.30%) |
Apr 02, 2009 | 15.99 | 16.30 | 15.94 | 16.03 | 952,507 | +0.45(+2.90%) |
Apr 01, 2009 | 15.10 | 15.64 | 15.06 | 15.58 | 387,274 | +0.27(+1.77%) |
Mar 31, 2009 | 15.32 | 15.59 | 15.22 | 15.31 | 328,406 | +0.16(+1.06%) |
Mar 30, 2009 | 15.33 | 15.33 | 15.00 | 15.15 | 385,951 | -0.85(-5.32%) |
Mar 26, 2009 | 15.82 | 16.02 | 15.67 | 16.00 | 397,670 | +0.34(+2.18%) |
Mar 25, 2009 | 15.58 | 15.88 | 15.20 | 15.66 | 440,312 | +0.09(+0.55%) |
Mar 24, 2009 | 15.73 | 15.92 | 15.57 | 15.57 | 226,489 | -0.33(-2.10%) |
Mar 23, 2009 | 15.43 | 15.91 | 15.40 | 15.90 | 717,134 | +1.06(+7.16%) |
Mar 20, 2009 | 15.19 | 15.26 | 14.81 | 14.84 | 212,004 | -0.33(-2.17%) |
Mar 19, 2009 | 15.56 | 15.56 | 15.13 | 15.17 | 346,751 | -0.17(-1.12%) |
Mar 18, 2009 | 14.93 | 15.52 | 14.79 | 15.34 | 545,543 | +0.33(+2.19%) |
Mar 17, 2009 | 14.59 | 15.02 | 14.49 | 15.01 | 230,401 | +0.47(+3.24%) |
Mar 16, 2009 | 14.80 | 14.96 | 14.54 | 14.54 | 366,496 | -0.07(-0.51%) |
Mar 13, 2009 | 14.62 | 14.67 | 14.37 | 14.62 | 0 | +0.16(+1.11%) |
Mar 12, 2009 | 13.95 | 14.56 | 13.86 | 14.46 | 375,642 | +0.53(+3.79%) |
Mar 11, 2009 | 14.02 | 14.14 | 13.79 | 13.93 | 270,666 | +0.07(+0.52%) |
Mar 10, 2009 | 13.34 | 13.88 | 13.34 | 13.86 | 355,058 | +0.77(+5.86%) |
Mar 09, 2009 | 13.04 | 13.43 | 13.01 | 13.09 | 491,738 | -0.12(-0.88%) |
Mar 06, 2009 | 13.31 | 13.50 | 12.88 | 13.21 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 13.44 | 13.61 | 13.19 | 13.22 | 194,862 | -0.57(-4.12%) |
Mar 04, 2009 | 13.69 | 13.99 | 13.55 | 13.79 | 219,034 | +0.22(+1.65%) |