Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.44 | 17.44 | 17.28 | 17.40 | 2,465 | +0.03(+0.17%) |
May 28, 2009 | 17.21 | 17.44 | 17.15 | 17.37 | 22,382 | +0.03(+0.17%) |
May 27, 2009 | 17.46 | 17.59 | 17.34 | 17.34 | 4,710 | -0.23(-1.31%) |
May 26, 2009 | 16.83 | 17.61 | 16.80 | 17.57 | 5,470 | +0.57(+3.35%) |
May 22, 2009 | 17.17 | 17.17 | 17.00 | 17.00 | 7,884 | -0.04(-0.23%) |
May 21, 2009 | 17.05 | 17.19 | 16.85 | 17.04 | 11,109 | -0.19(-1.10%) |
May 20, 2009 | 17.48 | 17.56 | 17.22 | 17.23 | 23,632 | -0.10(-0.58%) |
May 19, 2009 | 17.23 | 17.48 | 17.14 | 17.33 | 10,427 | +0.08(+0.46%) |
May 18, 2009 | 17.05 | 17.25 | 16.92 | 17.25 | 7,786 | +0.31(+1.83%) |
May 15, 2009 | 16.77 | 17.07 | 16.77 | 16.94 | 9,690 | +0.13(+0.77%) |
May 14, 2009 | 16.67 | 16.92 | 16.67 | 16.81 | 25,953 | +0.24(+1.45%) |
May 13, 2009 | 16.90 | 16.90 | 16.57 | 16.57 | 5,695 | -0.52(-3.04%) |
May 12, 2009 | 17.14 | 17.15 | 16.88 | 17.09 | 11,550 | -0.12(-0.70%) |
May 11, 2009 | 17.25 | 17.30 | 17.20 | 17.21 | 10,941 | -0.05(-0.29%) |
May 08, 2009 | 17.69 | 17.69 | 17.11 | 17.26 | 16,473 | +0.10(+0.58%) |
May 07, 2009 | 18.52 | 18.52 | 16.68 | 17.16 | 22,293 | -0.33(-1.89%) |
May 06, 2009 | 18.35 | 18.35 | 17.30 | 17.49 | 23,217 | -0.08(-0.46%) |
May 05, 2009 | 18.10 | 18.11 | 17.40 | 17.57 | 13,228 | -0.05(-0.28%) |
May 04, 2009 | 17.55 | 17.62 | 17.55 | 17.62 | 5,779 | +0.28(+1.61%) |
May 01, 2009 | 17.27 | 17.49 | 17.21 | 17.34 | 8,164 | +0.06(+0.35%) |
Apr 30, 2009 | 18.07 | 18.07 | 17.26 | 17.28 | 25,328 | -0.13(-0.75%) |
Apr 29, 2009 | 17.14 | 17.49 | 17.12 | 17.41 | 7,925 | +0.49(+2.90%) |
Apr 28, 2009 | 16.86 | 17.02 | 16.86 | 16.92 | 6,932 | +0.00(+0.00%) |
Apr 27, 2009 | 16.84 | 17.03 | 16.80 | 16.92 | 5,029 | -0.01(-0.06%) |
Apr 24, 2009 | 16.73 | 17.03 | 16.72 | 16.93 | 2,756 | +0.28(+1.68%) |
Apr 23, 2009 | 16.60 | 16.65 | 16.41 | 16.65 | 2,411 | -0.09(-0.54%) |
Apr 22, 2009 | 16.39 | 17.06 | 16.39 | 16.74 | 4,968 | +0.09(+0.54%) |
Apr 21, 2009 | 16.41 | 16.65 | 16.41 | 16.65 | 26,927 | +0.31(+1.90%) |
Apr 20, 2009 | 16.46 | 16.46 | 16.33 | 16.34 | 3,288 | -0.62(-3.66%) |
Apr 17, 2009 | 17.85 | 17.85 | 16.72 | 16.96 | 2,777 | +0.08(+0.47%) |
Apr 16, 2009 | 16.04 | 16.88 | 16.04 | 16.88 | 5,781 | +0.64(+3.94%) |
Apr 15, 2009 | 16.31 | 16.32 | 16.23 | 16.24 | 5,404 | -0.17(-1.04%) |
Apr 14, 2009 | 16.42 | 16.44 | 16.31 | 16.41 | 4,391 | -0.25(-1.50%) |
Apr 13, 2009 | 17.04 | 17.04 | 16.42 | 16.66 | 12,446 | -0.15(-0.89%) |
Apr 09, 2009 | 16.94 | 16.94 | 16.56 | 16.81 | 5,382 | +0.51(+3.13%) |
Apr 08, 2009 | 16.17 | 16.30 | 16.14 | 16.30 | 3,479 | +0.29(+1.81%) |
Apr 07, 2009 | 16.24 | 16.24 | 15.97 | 16.01 | 2,519 | -0.33(-2.02%) |
Apr 06, 2009 | 16.32 | 16.36 | 16.15 | 16.34 | 2,765 | -0.29(-1.74%) |
Apr 03, 2009 | 16.48 | 16.63 | 16.34 | 16.63 | 18,977 | +0.16(+0.97%) |
Apr 02, 2009 | 16.18 | 16.68 | 16.16 | 16.47 | 11,788 | +0.67(+4.24%) |
Apr 01, 2009 | 15.50 | 15.84 | 15.42 | 15.80 | 2,642 | +0.15(+0.96%) |
Mar 31, 2009 | 16.67 | 16.67 | 15.59 | 15.65 | 10,931 | +0.44(+2.89%) |
Mar 30, 2009 | 15.58 | 15.58 | 15.08 | 15.21 | 2,480 | -0.80(-5.00%) |
Mar 26, 2009 | 15.62 | 16.01 | 15.62 | 16.01 | 9,110 | +0.73(+4.78%) |
Mar 25, 2009 | 15.53 | 15.59 | 15.10 | 15.28 | 19,751 | +0.01(+0.07%) |
Mar 24, 2009 | 15.44 | 15.44 | 15.27 | 15.27 | 6,370 | -0.27(-1.74%) |
Mar 23, 2009 | 15.14 | 15.54 | 15.14 | 15.54 | 3,980 | +0.78(+5.28%) |
Mar 20, 2009 | 15.13 | 15.13 | 14.71 | 14.76 | 3,079 | -0.38(-2.51%) |
Mar 19, 2009 | 15.24 | 15.27 | 15.09 | 15.14 | 13,028 | +0.29(+1.94%) |
Mar 18, 2009 | 15.00 | 15.11 | 14.80 | 14.85 | 2,395 | +0.03(+0.22%) |
Mar 17, 2009 | 14.52 | 14.86 | 14.51 | 14.82 | 10,002 | +0.41(+2.83%) |
Mar 16, 2009 | 14.97 | 14.97 | 14.41 | 14.41 | 9,912 | -0.23(-1.56%) |
Mar 13, 2009 | 16.30 | 14.90 | 14.50 | 14.64 | 0 | +0.02(+0.14%) |
Mar 12, 2009 | 13.91 | 14.62 | 13.88 | 14.62 | 35,172 | +0.51(+3.62%) |
Mar 11, 2009 | 14.06 | 14.11 | 13.86 | 14.11 | 52,784 | +0.22(+1.58%) |
Mar 10, 2009 | 12.35 | 13.89 | 12.34 | 13.89 | 7,066 | +0.67(+5.07%) |
Mar 09, 2009 | 13.48 | 13.66 | 12.85 | 13.22 | 16,929 | -0.19(-1.40%) |
Mar 06, 2009 | 13.61 | 13.70 | 13.28 | 13.41 | 0 | -0.18(-1.34%) |
Mar 05, 2009 | 13.39 | 13.77 | 13.39 | 13.59 | 3,495 | -0.51(-3.62%) |
Mar 04, 2009 | 13.91 | 14.19 | 13.79 | 14.10 | 24,882 | +0.41(+2.99%) |