Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.44 | 16.66 | 16.13 | 16.41 | 494,074 | -0.02(-0.14%) |
May 28, 2009 | 16.05 | 16.71 | 15.87 | 16.44 | 544,006 | +0.55(+3.48%) |
May 27, 2009 | 16.33 | 16.37 | 15.86 | 15.88 | 398,732 | -0.50(-3.04%) |
May 26, 2009 | 15.43 | 16.49 | 15.41 | 16.38 | 575,331 | +0.84(+5.39%) |
May 22, 2009 | 15.54 | 15.87 | 15.35 | 15.54 | 406,329 | +0.07(+0.46%) |
May 21, 2009 | 15.47 | 15.81 | 15.40 | 15.47 | 484,840 | -0.18(-1.16%) |
May 20, 2009 | 15.94 | 15.95 | 15.64 | 15.65 | 463,773 | -0.21(-1.30%) |
May 19, 2009 | 15.56 | 16.04 | 15.44 | 15.86 | 608,148 | +0.32(+2.08%) |
May 18, 2009 | 15.19 | 15.57 | 15.13 | 15.54 | 564,027 | +0.51(+3.36%) |
May 15, 2009 | 15.48 | 15.48 | 14.98 | 15.03 | 433,720 | -0.47(-3.06%) |
May 14, 2009 | 15.45 | 15.58 | 15.24 | 15.50 | 476,564 | +0.08(+0.51%) |
May 13, 2009 | 15.65 | 15.77 | 15.42 | 15.43 | 437,026 | -0.47(-2.98%) |
May 12, 2009 | 16.03 | 16.03 | 15.64 | 15.90 | 561,450 | -0.09(-0.59%) |
May 11, 2009 | 15.84 | 16.11 | 15.84 | 15.99 | 358,028 | -0.12(-0.73%) |
May 08, 2009 | 15.98 | 16.37 | 15.88 | 16.11 | 559,276 | +0.47(+3.03%) |
May 07, 2009 | 15.52 | 15.76 | 15.38 | 15.64 | 497,257 | +0.30(+1.96%) |
May 06, 2009 | 15.76 | 15.85 | 15.28 | 15.34 | 421,197 | -0.31(-1.97%) |
May 05, 2009 | 16.11 | 16.22 | 15.62 | 15.65 | 405,122 | -0.54(-3.32%) |
May 04, 2009 | 16.03 | 16.28 | 16.01 | 16.18 | 414,795 | +0.17(+1.04%) |
May 01, 2009 | 15.96 | 16.09 | 15.84 | 16.02 | 339,971 | +0.06(+0.35%) |
Apr 30, 2009 | 16.29 | 16.42 | 15.93 | 15.96 | 382,613 | -0.14(-0.88%) |
Apr 29, 2009 | 15.95 | 16.22 | 15.83 | 16.10 | 828,977 | +0.25(+1.59%) |
Apr 28, 2009 | 15.71 | 16.07 | 15.71 | 15.85 | 928,152 | +0.02(+0.10%) |
Apr 27, 2009 | 15.71 | 15.97 | 15.62 | 15.84 | 727,604 | +0.01(+0.05%) |
Apr 24, 2009 | 16.18 | 16.18 | 15.73 | 15.83 | 740,770 | -0.20(-1.23%) |
Apr 23, 2009 | 16.33 | 16.56 | 15.86 | 16.03 | 483,455 | -0.34(-2.08%) |
Apr 22, 2009 | 16.45 | 16.66 | 16.35 | 16.37 | 304,809 | -0.29(-1.75%) |
Apr 21, 2009 | 16.56 | 16.75 | 16.48 | 16.66 | 357,596 | +0.07(+0.43%) |
Apr 20, 2009 | 16.56 | 16.65 | 16.45 | 16.59 | 535,118 | -0.18(-1.08%) |
Apr 17, 2009 | 16.89 | 17.03 | 16.71 | 16.77 | 556,930 | -0.17(-0.98%) |
Apr 16, 2009 | 16.79 | 17.07 | 16.63 | 16.93 | 253,904 | +0.28(+1.71%) |
Apr 15, 2009 | 16.32 | 16.65 | 16.32 | 16.65 | 429,653 | +0.17(+1.01%) |
Apr 14, 2009 | 16.54 | 16.65 | 16.44 | 16.48 | 433,764 | -0.29(-1.74%) |
Apr 13, 2009 | 17.03 | 17.03 | 16.48 | 16.78 | 340,697 | -0.25(-1.48%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.69 | 17.03 | 515,692 | +0.49(+2.96%) |
Apr 08, 2009 | 16.36 | 16.54 | 16.32 | 16.54 | 513,857 | +0.32(+2.00%) |
Apr 07, 2009 | 16.28 | 16.55 | 16.22 | 16.22 | 610,956 | -0.28(-1.68%) |
Apr 06, 2009 | 16.43 | 16.62 | 16.25 | 16.49 | 588,505 | -0.13(-0.76%) |
Apr 03, 2009 | 16.64 | 16.80 | 16.36 | 16.62 | 429,981 | -0.09(-0.57%) |
Apr 02, 2009 | 16.89 | 16.99 | 16.67 | 16.71 | 382,691 | +0.14(+0.86%) |
Apr 01, 2009 | 16.46 | 16.70 | 16.27 | 16.57 | 415,829 | -0.07(-0.43%) |
Mar 31, 2009 | 16.74 | 17.01 | 16.43 | 16.64 | 298,814 | +0.08(+0.48%) |
Mar 30, 2009 | 16.51 | 16.76 | 16.35 | 16.56 | 460,268 | -0.98(-5.58%) |
Mar 26, 2009 | 17.35 | 17.60 | 17.11 | 17.54 | 409,353 | +0.40(+2.35%) |
Mar 25, 2009 | 16.74 | 17.40 | 16.73 | 17.14 | 536,133 | +0.53(+3.19%) |
Mar 24, 2009 | 16.64 | 16.82 | 16.50 | 16.61 | 481,508 | -0.24(-1.45%) |
Mar 23, 2009 | 16.38 | 16.86 | 16.34 | 16.86 | 629,257 | +0.90(+5.64%) |
Mar 20, 2009 | 16.16 | 16.45 | 15.95 | 15.95 | 441,271 | -0.16(-0.98%) |
Mar 19, 2009 | 15.91 | 16.22 | 15.79 | 16.11 | 353,682 | +0.39(+2.51%) |
Mar 18, 2009 | 15.25 | 15.81 | 15.16 | 15.72 | 627,759 | +0.25(+1.63%) |
Mar 17, 2009 | 15.01 | 15.53 | 14.94 | 15.47 | 521,787 | +0.49(+3.27%) |
Mar 16, 2009 | 14.91 | 15.41 | 14.86 | 14.98 | 474,732 | +0.21(+1.39%) |
Mar 13, 2009 | 14.38 | 14.79 | 14.34 | 14.77 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 13.93 | 14.44 | 13.72 | 14.34 | 422,137 | +0.32(+2.31%) |
Mar 11, 2009 | 14.22 | 14.30 | 13.92 | 14.02 | 379,966 | -0.17(-1.17%) |
Mar 10, 2009 | 14.21 | 14.32 | 14.02 | 14.19 | 521,555 | +0.30(+2.16%) |
Mar 09, 2009 | 13.75 | 14.04 | 13.66 | 13.89 | 1,203,618 | +0.04(+0.29%) |
Mar 06, 2009 | 13.78 | 14.11 | 13.49 | 13.85 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.10 | 14.18 | 13.62 | 13.80 | 514,625 | -0.50(-3.48%) |
Mar 04, 2009 | 14.47 | 14.67 | 13.96 | 14.30 | 682,494 | -0.29(-2.00%) |