Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.68 | 16.68 | 15.86 | 16.44 | 22,536 | -0.27(-1.61%) |
May 28, 2009 | 15.63 | 16.71 | 15.63 | 16.71 | 10,288 | +0.44(+2.70%) |
May 27, 2009 | 16.78 | 16.78 | 15.92 | 16.27 | 43,552 | -0.28(-1.68%) |
May 26, 2009 | 16.02 | 16.86 | 15.71 | 16.55 | 34,140 | +0.33(+2.02%) |
May 22, 2009 | 16.28 | 16.72 | 16.01 | 16.22 | 12,899 | +0.32(+1.98%) |
May 21, 2009 | 16.14 | 16.52 | 15.57 | 15.90 | 10,949 | -0.53(-3.23%) |
May 20, 2009 | 16.28 | 16.75 | 16.11 | 16.43 | 23,226 | -0.05(-0.33%) |
May 19, 2009 | 16.57 | 16.57 | 16.39 | 16.49 | 7,368 | -0.47(-2.76%) |
May 18, 2009 | 16.57 | 17.31 | 16.55 | 16.96 | 42,410 | +0.41(+2.45%) |
May 15, 2009 | 16.46 | 16.55 | 15.96 | 16.55 | 13,635 | +0.08(+0.48%) |
May 14, 2009 | 16.18 | 16.57 | 16.16 | 16.47 | 12,025 | +0.31(+1.92%) |
May 13, 2009 | 16.16 | 16.43 | 16.16 | 16.16 | 11,886 | -0.41(-2.50%) |
May 12, 2009 | 16.52 | 16.57 | 16.30 | 16.57 | 34,622 | -0.08(-0.50%) |
May 11, 2009 | 16.29 | 16.90 | 15.91 | 16.66 | 47,027 | -0.07(-0.45%) |
May 08, 2009 | 16.68 | 17.21 | 16.38 | 16.73 | 98,915 | +0.24(+1.43%) |
May 07, 2009 | 16.68 | 16.68 | 16.08 | 16.50 | 25,183 | -0.24(-1.41%) |
May 06, 2009 | 16.37 | 16.74 | 16.16 | 16.73 | 59,601 | +0.41(+2.49%) |
May 05, 2009 | 16.57 | 16.57 | 15.92 | 16.33 | 31,873 | -0.27(-1.60%) |
May 04, 2009 | 16.32 | 16.59 | 15.67 | 16.59 | 23,115 | +0.51(+3.14%) |
May 01, 2009 | 16.56 | 16.56 | 16.09 | 16.09 | 2,792 | -0.51(-3.10%) |
Apr 30, 2009 | 16.77 | 17.39 | 16.31 | 16.60 | 53,729 | -0.17(-1.01%) |
Apr 29, 2009 | 16.04 | 16.78 | 16.04 | 16.77 | 12,593 | +0.61(+3.77%) |
Apr 28, 2009 | 16.45 | 16.51 | 16.05 | 16.16 | 9,916 | +0.02(+0.15%) |
Apr 27, 2009 | 16.39 | 16.57 | 15.46 | 16.13 | 18,892 | -0.39(-2.33%) |
Apr 24, 2009 | 15.76 | 16.67 | 15.76 | 16.52 | 17,786 | +0.15(+0.94%) |
Apr 23, 2009 | 16.62 | 16.62 | 15.92 | 16.37 | 31,888 | -0.19(-1.15%) |
Apr 22, 2009 | 16.62 | 16.62 | 16.16 | 16.56 | 7,874 | -0.01(-0.08%) |
Apr 21, 2009 | 16.24 | 16.57 | 15.95 | 16.57 | 9,144 | +0.28(+1.70%) |
Apr 20, 2009 | 17.13 | 17.13 | 15.84 | 16.29 | 15,646 | -0.94(-5.46%) |
Apr 17, 2009 | 17.82 | 17.82 | 17.20 | 17.23 | 27,539 | -0.56(-3.17%) |
Apr 16, 2009 | 17.67 | 18.22 | 17.44 | 17.80 | 30,819 | -0.26(-1.45%) |
Apr 15, 2009 | 17.69 | 18.06 | 17.34 | 18.06 | 24,573 | +0.86(+5.01%) |
Apr 14, 2009 | 17.74 | 18.19 | 17.18 | 17.20 | 24,563 | -0.96(-5.29%) |
Apr 13, 2009 | 18.37 | 18.85 | 17.76 | 18.16 | 9,402 | -0.36(-1.97%) |
Apr 09, 2009 | 17.40 | 18.60 | 17.01 | 18.52 | 30,691 | +0.77(+4.32%) |
Apr 08, 2009 | 17.10 | 17.82 | 16.91 | 17.75 | 44,165 | +1.01(+6.04%) |
Apr 07, 2009 | 16.87 | 17.39 | 16.52 | 16.74 | 24,271 | -0.44(-2.53%) |
Apr 06, 2009 | 17.20 | 17.49 | 16.57 | 17.18 | 39,710 | -0.11(-0.62%) |
Apr 03, 2009 | 15.25 | 18.02 | 15.25 | 17.29 | 14,371 | -0.66(-3.67%) |
Apr 02, 2009 | 16.90 | 17.95 | 16.38 | 17.95 | 40,306 | +1.52(+9.29%) |
Apr 01, 2009 | 16.05 | 17.10 | 15.02 | 16.42 | 28,270 | +0.13(+0.79%) |
Mar 31, 2009 | 17.15 | 18.23 | 16.12 | 16.29 | 92,247 | -0.46(-2.75%) |
Mar 30, 2009 | 18.31 | 18.31 | 15.52 | 16.75 | 56,625 | -1.89(-10.16%) |
Mar 26, 2009 | 17.40 | 18.81 | 17.09 | 18.65 | 42,468 | +1.22(+7.02%) |
Mar 25, 2009 | 15.96 | 17.55 | 15.25 | 17.42 | 16,049 | +1.44(+8.99%) |
Mar 24, 2009 | 16.86 | 17.09 | 15.82 | 15.99 | 15,445 | -1.25(-7.24%) |
Mar 23, 2009 | 16.18 | 17.23 | 15.48 | 17.23 | 15,453 | +2.07(+13.63%) |
Mar 20, 2009 | 15.68 | 16.16 | 15.17 | 15.17 | 14,999 | -0.44(-2.81%) |
Mar 19, 2009 | 15.21 | 16.11 | 15.10 | 15.60 | 2,806 | +0.36(+2.34%) |
Mar 18, 2009 | 15.38 | 16.57 | 14.92 | 15.25 | 28,965 | -0.29(-1.84%) |
Mar 17, 2009 | 15.85 | 15.85 | 14.74 | 15.53 | 20,052 | +0.22(+1.41%) |
Mar 16, 2009 | 16.16 | 16.44 | 14.94 | 15.32 | 13,886 | +0.09(+0.57%) |
Mar 13, 2009 | 15.29 | 15.75 | 14.92 | 15.23 | 10,611 | +0.36(+2.40%) |
Mar 12, 2009 | 12.46 | 15.17 | 12.43 | 14.88 | 32,477 | +2.69(+22.03%) |
Mar 11, 2009 | 13.68 | 14.27 | 11.81 | 12.19 | 29,392 | -1.36(-10.03%) |
Mar 10, 2009 | 13.87 | 13.90 | 12.95 | 13.55 | 35,025 | +0.58(+4.51%) |
Mar 09, 2009 | 12.98 | 13.79 | 12.88 | 12.97 | 20,168 | -0.20(-1.54%) |
Mar 06, 2009 | 12.89 | 13.17 | 12.77 | 13.17 | 10,828 | +0.23(+1.76%) |
Mar 05, 2009 | 13.24 | 13.69 | 12.48 | 12.94 | 25,273 | -0.69(-5.05%) |
Mar 04, 2009 | 12.91 | 13.88 | 12.89 | 13.63 | 8,779 | -0.46(-3.26%) |