Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.59 | 18.00 | 17.52 | 17.61 | 101,020 | -0.05(-0.28%) |
May 28, 2009 | 17.65 | 17.74 | 17.45 | 17.66 | 130,515 | -0.01(-0.06%) |
May 27, 2009 | 17.67 | 18.00 | 17.54 | 17.67 | 91,820 | +0.38(+2.20%) |
May 26, 2009 | 16.94 | 17.51 | 16.94 | 17.29 | 54,932 | +0.66(+3.97%) |
May 22, 2009 | 16.54 | 16.79 | 16.54 | 16.63 | 74,086 | +0.13(+0.79%) |
May 21, 2009 | 16.28 | 16.67 | 16.27 | 16.50 | 64,690 | -0.19(-1.14%) |
May 20, 2009 | 16.58 | 16.81 | 16.35 | 16.69 | 74,859 | +0.28(+1.71%) |
May 19, 2009 | 16.50 | 16.65 | 16.25 | 16.41 | 91,951 | -0.15(-0.91%) |
May 18, 2009 | 16.37 | 16.65 | 16.28 | 16.56 | 81,472 | +0.32(+1.97%) |
May 17, 2009 | 16.20 | 16.33 | 16.02 | 16.24 | 8,479 | +0.22(+1.37%) |
May 15, 2009 | 16.20 | 16.33 | 16.02 | 16.02 | 66,878 | -0.23(-1.42%) |
May 14, 2009 | 15.86 | 16.37 | 15.86 | 16.25 | 155,185 | +0.28(+1.75%) |
May 13, 2009 | 16.10 | 16.10 | 15.86 | 15.97 | 84,198 | -0.22(-1.36%) |
May 12, 2009 | 16.08 | 16.21 | 15.94 | 16.19 | 66,949 | +0.79(+5.13%) |
May 11, 2009 | 15.57 | 15.57 | 15.31 | 15.40 | 66,164 | -0.62(-3.87%) |
May 08, 2009 | 15.70 | 16.02 | 15.60 | 16.02 | 127,979 | +0.57(+3.69%) |
May 07, 2009 | 15.86 | 15.91 | 15.36 | 15.45 | 226,162 | -0.25(-1.59%) |
May 06, 2009 | 15.61 | 15.81 | 15.45 | 15.70 | 91,492 | +0.50(+3.29%) |
May 05, 2009 | 15.40 | 15.49 | 15.02 | 15.20 | 66,710 | -0.35(-2.25%) |
May 04, 2009 | 15.30 | 15.66 | 15.13 | 15.55 | 69,419 | +0.31(+2.03%) |
May 01, 2009 | 14.90 | 15.25 | 14.50 | 15.24 | 57,286 | +0.50(+3.39%) |
Apr 30, 2009 | 15.02 | 15.02 | 14.74 | 14.74 | 94,894 | -0.36(-2.38%) |
Apr 29, 2009 | 14.99 | 15.25 | 14.90 | 15.10 | 52,278 | -0.03(-0.20%) |
Apr 28, 2009 | 15.26 | 15.40 | 15.10 | 15.13 | 65,746 | -0.29(-1.88%) |
Apr 27, 2009 | 15.60 | 15.60 | 15.35 | 15.42 | 57,635 | -0.18(-1.15%) |
Apr 24, 2009 | 15.55 | 15.74 | 15.50 | 15.60 | 149,298 | -0.21(-1.33%) |
Apr 23, 2009 | 15.50 | 15.81 | 15.49 | 15.81 | 68,695 | +0.71(+4.70%) |
Apr 22, 2009 | 15.03 | 15.33 | 15.03 | 15.10 | 77,215 | -0.30(-1.95%) |
Apr 21, 2009 | 14.98 | 15.50 | 14.98 | 15.40 | 60,299 | +0.95(+6.57%) |
Apr 20, 2009 | 14.55 | 14.65 | 14.34 | 14.45 | 60,454 | -0.22(-1.50%) |
Apr 17, 2009 | 14.70 | 14.81 | 14.54 | 14.67 | 91,428 | -0.12(-0.81%) |
Apr 16, 2009 | 14.80 | 14.91 | 14.60 | 14.79 | 73,177 | -0.13(-0.87%) |
Apr 15, 2009 | 14.55 | 14.92 | 14.55 | 14.92 | 134,780 | +0.57(+3.97%) |
Apr 14, 2009 | 14.55 | 14.55 | 14.28 | 14.35 | 60,508 | -0.41(-2.78%) |
Apr 13, 2009 | 14.67 | 14.89 | 14.55 | 14.76 | 66,730 | +0.21(+1.44%) |
Apr 09, 2009 | 14.70 | 14.70 | 14.40 | 14.55 | 61,548 | -0.07(-0.48%) |
Apr 08, 2009 | 14.70 | 14.84 | 14.46 | 14.62 | 72,885 | +0.06(+0.41%) |
Apr 07, 2009 | 14.43 | 14.70 | 14.38 | 14.56 | 116,168 | +0.15(+1.04%) |
Apr 06, 2009 | 14.65 | 14.68 | 14.31 | 14.41 | 50,506 | -0.47(-3.16%) |
Apr 03, 2009 | 14.77 | 14.88 | 14.60 | 14.88 | 206,153 | -0.35(-2.30%) |
Apr 02, 2009 | 15.25 | 15.44 | 15.10 | 15.23 | 117,169 | +0.77(+5.33%) |
Apr 01, 2009 | 14.07 | 14.51 | 14.01 | 14.46 | 102,902 | +0.24(+1.69%) |
Mar 31, 2009 | 14.14 | 14.44 | 13.99 | 14.22 | 84,231 | +0.70(+5.18%) |
Mar 30, 2009 | 13.50 | 13.52 | 13.30 | 13.52 | 76,180 | -0.75(-5.26%) |
Mar 26, 2009 | 14.36 | 14.49 | 14.14 | 14.27 | 83,352 | -0.08(-0.56%) |
Mar 25, 2009 | 14.45 | 14.75 | 14.11 | 14.35 | 126,670 | +0.00(+0.00%) |
Mar 24, 2009 | 14.60 | 14.77 | 14.35 | 14.35 | 97,538 | +0.05(+0.35%) |
Mar 23, 2009 | 14.02 | 14.36 | 14.02 | 14.30 | 77,910 | +0.58(+4.23%) |
Mar 20, 2009 | 14.05 | 14.10 | 13.72 | 13.72 | 82,107 | -0.57(-3.99%) |
Mar 19, 2009 | 14.55 | 14.55 | 14.15 | 14.29 | 70,699 | -0.26(-1.79%) |
Mar 18, 2009 | 14.25 | 14.70 | 13.92 | 14.55 | 133,589 | +0.10(+0.69%) |
Mar 17, 2009 | 13.95 | 14.49 | 13.91 | 14.45 | 113,907 | +0.43(+3.07%) |
Mar 16, 2009 | 14.15 | 14.31 | 14.00 | 14.02 | 126,066 | +0.25(+1.82%) |
Mar 13, 2009 | 13.67 | 13.88 | 13.65 | 13.77 | 125,787 | +0.13(+0.95%) |
Mar 12, 2009 | 13.19 | 13.64 | 13.04 | 13.64 | 97,402 | +0.64(+4.92%) |
Mar 11, 2009 | 13.18 | 13.22 | 12.86 | 13.00 | 103,702 | +0.13(+1.01%) |
Mar 10, 2009 | 12.60 | 13.06 | 12.60 | 12.87 | 360,878 | +0.45(+3.62%) |
Mar 09, 2009 | 12.64 | 12.67 | 12.42 | 12.42 | 138,725 | -0.52(-4.02%) |
Mar 06, 2009 | 13.20 | 13.30 | 12.75 | 12.94 | 237,504 | +0.12(+0.94%) |
Mar 05, 2009 | 13.18 | 13.20 | 12.70 | 12.82 | 170,102 | -0.37(-2.81%) |
Mar 04, 2009 | 12.97 | 13.28 | 12.94 | 13.19 | 487,827 | -0.09(-0.68%) |