Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.93 | 16.93 | 16.57 | 16.83 | 703,561 | -0.03(-0.17%) |
May 28, 2009 | 16.96 | 17.16 | 16.66 | 16.86 | 619,260 | -0.07(-0.39%) |
May 27, 2009 | 17.20 | 17.30 | 16.80 | 16.93 | 661,295 | -0.19(-1.12%) |
May 26, 2009 | 16.72 | 17.21 | 16.63 | 17.12 | 558,831 | +0.25(+1.48%) |
May 22, 2009 | 17.21 | 17.41 | 16.82 | 16.87 | 600,005 | -0.23(-1.33%) |
May 21, 2009 | 17.20 | 17.43 | 16.61 | 17.10 | 714,355 | -0.30(-1.73%) |
May 20, 2009 | 17.25 | 17.74 | 17.23 | 17.40 | 849,243 | +0.35(+2.07%) |
May 19, 2009 | 16.80 | 17.12 | 16.78 | 17.05 | 734,346 | +0.13(+0.78%) |
May 18, 2009 | 16.74 | 16.94 | 16.60 | 16.91 | 707,125 | +0.34(+2.04%) |
May 15, 2009 | 16.94 | 17.03 | 16.38 | 16.58 | 818,297 | -0.37(-2.17%) |
May 14, 2009 | 16.99 | 17.07 | 16.83 | 16.94 | 804,456 | +0.04(+0.26%) |
May 13, 2009 | 16.84 | 17.03 | 16.81 | 16.90 | 832,786 | -0.20(-1.16%) |
May 12, 2009 | 16.99 | 17.19 | 16.80 | 17.10 | 509,045 | +0.14(+0.82%) |
May 11, 2009 | 16.85 | 17.13 | 16.85 | 16.96 | 392,590 | -0.29(-1.70%) |
May 08, 2009 | 16.91 | 17.26 | 16.77 | 17.25 | 521,218 | +0.49(+2.94%) |
May 07, 2009 | 17.10 | 17.10 | 16.63 | 16.76 | 638,019 | -0.07(-0.44%) |
May 06, 2009 | 17.01 | 17.05 | 16.55 | 16.83 | 1,351,652 | -0.09(-0.52%) |
May 05, 2009 | 17.05 | 17.16 | 16.83 | 16.92 | 1,501,473 | -0.18(-1.07%) |
May 04, 2009 | 17.17 | 17.30 | 16.91 | 17.10 | 719,119 | +0.12(+0.74%) |
May 01, 2009 | 17.23 | 17.23 | 16.83 | 16.98 | 543,286 | -0.19(-1.11%) |
Apr 30, 2009 | 17.88 | 17.88 | 17.13 | 17.17 | 705,685 | -0.49(-2.79%) |
Apr 29, 2009 | 17.35 | 17.83 | 17.30 | 17.66 | 721,270 | +0.54(+3.13%) |
Apr 28, 2009 | 16.94 | 17.38 | 16.94 | 17.13 | 486,444 | -0.14(-0.81%) |
Apr 27, 2009 | 17.18 | 17.38 | 17.01 | 17.27 | 676,160 | -0.15(-0.84%) |
Apr 24, 2009 | 16.91 | 17.55 | 16.73 | 17.41 | 962,405 | +0.65(+3.85%) |
Apr 23, 2009 | 16.85 | 16.85 | 16.39 | 16.77 | 747,288 | -0.01(-0.04%) |
Apr 22, 2009 | 16.44 | 17.10 | 16.22 | 16.77 | 847,484 | +0.23(+1.42%) |
Apr 21, 2009 | 16.52 | 16.80 | 16.31 | 16.54 | 994,180 | -0.04(-0.22%) |
Apr 20, 2009 | 17.88 | 17.88 | 16.43 | 16.58 | 1,239,667 | -1.49(-8.25%) |
Apr 17, 2009 | 18.20 | 18.21 | 17.82 | 18.07 | 640,429 | -0.11(-0.61%) |
Apr 16, 2009 | 18.01 | 18.24 | 17.69 | 18.18 | 545,175 | +0.21(+1.14%) |
Apr 15, 2009 | 17.63 | 18.03 | 17.61 | 17.97 | 296,771 | +0.31(+1.75%) |
Apr 14, 2009 | 17.91 | 18.13 | 17.60 | 17.66 | 482,313 | -0.44(-2.43%) |
Apr 13, 2009 | 17.85 | 18.15 | 17.76 | 18.10 | 558,525 | +0.11(+0.61%) |
Apr 09, 2009 | 17.96 | 18.10 | 17.82 | 17.99 | 697,196 | +0.34(+1.91%) |
Apr 08, 2009 | 17.67 | 17.93 | 17.47 | 17.66 | 811,782 | +0.10(+0.59%) |
Apr 07, 2009 | 17.46 | 18.04 | 17.27 | 17.55 | 909,858 | -0.11(-0.62%) |
Apr 06, 2009 | 17.91 | 18.07 | 17.42 | 17.66 | 608,325 | -0.38(-2.12%) |
Apr 03, 2009 | 18.13 | 18.24 | 17.78 | 18.04 | 381,676 | -0.11(-0.61%) |
Apr 02, 2009 | 18.07 | 18.65 | 18.02 | 18.15 | 807,185 | +0.46(+2.62%) |
Apr 01, 2009 | 17.00 | 17.85 | 16.82 | 17.69 | 661,543 | +0.43(+2.51%) |
Mar 31, 2009 | 17.55 | 17.63 | 17.26 | 17.26 | 626,907 | -0.02(-0.13%) |
Mar 30, 2009 | 16.96 | 17.35 | 16.73 | 17.28 | 942,212 | -0.98(-5.39%) |
Mar 26, 2009 | 17.63 | 18.26 | 17.61 | 18.26 | 574,171 | +0.81(+4.63%) |
Mar 25, 2009 | 17.34 | 17.90 | 16.96 | 17.46 | 554,497 | +0.11(+0.64%) |
Mar 24, 2009 | 17.52 | 17.82 | 17.24 | 17.35 | 678,688 | -0.37(-2.07%) |
Mar 23, 2009 | 17.13 | 17.71 | 17.10 | 17.71 | 472,836 | +1.06(+6.40%) |
Mar 20, 2009 | 16.83 | 17.00 | 16.55 | 16.65 | 598,593 | -0.08(-0.48%) |
Mar 19, 2009 | 17.14 | 17.14 | 16.63 | 16.73 | 523,978 | -0.12(-0.74%) |
Mar 18, 2009 | 16.65 | 17.12 | 16.47 | 16.85 | 730,889 | +0.19(+1.15%) |
Mar 17, 2009 | 16.15 | 16.66 | 16.08 | 16.66 | 564,550 | +0.54(+3.37%) |
Mar 16, 2009 | 15.64 | 16.28 | 15.64 | 16.12 | 1,112,203 | +0.46(+2.91%) |
Mar 13, 2009 | 15.49 | 15.75 | 15.39 | 15.67 | 0 | +0.13(+0.85%) |
Mar 12, 2009 | 14.81 | 15.58 | 14.81 | 15.53 | 660,445 | +0.68(+4.60%) |
Mar 11, 2009 | 14.81 | 15.03 | 14.69 | 14.85 | 845,742 | +0.07(+0.45%) |
Mar 10, 2009 | 14.54 | 14.82 | 14.44 | 14.78 | 669,545 | +0.48(+3.34%) |
Mar 09, 2009 | 14.47 | 14.51 | 14.23 | 14.31 | 1,586,837 | -0.15(-1.07%) |
Mar 06, 2009 | 14.37 | 14.50 | 14.26 | 14.46 | 0 | +0.19(+1.34%) |
Mar 05, 2009 | 14.08 | 14.40 | 14.08 | 14.27 | 1,438,911 | -0.12(-0.82%) |
Mar 04, 2009 | 13.91 | 14.66 | 13.76 | 14.39 | 780,965 | +0.61(+4.42%) |