Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.23 | 17.23 | 16.74 | 17.17 | 579,872 | +0.29(+1.72%) |
May 28, 2009 | 16.86 | 17.04 | 16.42 | 16.88 | 660,771 | +0.21(+1.28%) |
May 27, 2009 | 16.80 | 17.13 | 16.63 | 16.67 | 911,452 | -0.22(-1.30%) |
May 26, 2009 | 16.32 | 17.03 | 16.26 | 16.89 | 488,261 | +0.57(+3.51%) |
May 22, 2009 | 16.17 | 16.47 | 15.73 | 16.31 | 1,167,062 | +0.25(+1.53%) |
May 21, 2009 | 16.65 | 16.72 | 15.93 | 16.07 | 775,818 | -0.76(-4.52%) |
May 20, 2009 | 17.40 | 17.76 | 16.75 | 16.83 | 827,545 | -0.27(-1.58%) |
May 19, 2009 | 16.97 | 17.27 | 16.87 | 17.10 | 811,435 | +0.06(+0.37%) |
May 18, 2009 | 16.80 | 17.14 | 16.67 | 17.04 | 660,180 | +0.36(+2.19%) |
May 15, 2009 | 16.41 | 16.74 | 16.26 | 16.67 | 739,295 | +0.18(+1.07%) |
May 14, 2009 | 16.40 | 16.79 | 16.16 | 16.50 | 764,407 | +0.03(+0.19%) |
May 13, 2009 | 17.31 | 17.47 | 16.40 | 16.47 | 814,849 | -1.23(-6.93%) |
May 12, 2009 | 17.99 | 18.06 | 17.33 | 17.69 | 890,930 | -0.24(-1.33%) |
May 11, 2009 | 17.67 | 18.09 | 17.62 | 17.93 | 670,980 | +0.15(+0.85%) |
May 08, 2009 | 17.71 | 18.04 | 17.45 | 17.78 | 596,901 | +0.14(+0.82%) |
May 07, 2009 | 18.26 | 18.31 | 17.31 | 17.64 | 779,955 | -0.29(-1.61%) |
May 06, 2009 | 18.03 | 18.41 | 17.65 | 17.92 | 1,381,134 | -0.55(-3.00%) |
May 05, 2009 | 17.99 | 18.77 | 17.99 | 18.48 | 1,023,598 | -0.08(-0.44%) |
May 04, 2009 | 18.15 | 18.84 | 18.15 | 18.56 | 999,502 | +0.49(+2.72%) |
May 01, 2009 | 18.62 | 18.71 | 17.93 | 18.07 | 1,259,148 | -0.76(-4.04%) |
Apr 30, 2009 | 18.06 | 18.96 | 18.03 | 18.83 | 1,089,017 | +1.11(+6.25%) |
Apr 29, 2009 | 17.47 | 18.11 | 17.38 | 17.72 | 754,672 | +0.53(+3.07%) |
Apr 28, 2009 | 17.14 | 17.71 | 16.96 | 17.20 | 417,672 | -0.42(-2.36%) |
Apr 27, 2009 | 17.70 | 18.01 | 17.31 | 17.61 | 1,047,310 | -0.59(-3.22%) |
Apr 24, 2009 | 18.70 | 18.87 | 18.13 | 18.20 | 996,681 | -0.40(-2.13%) |
Apr 23, 2009 | 18.04 | 18.80 | 18.04 | 18.59 | 1,067,884 | +0.70(+3.94%) |
Apr 22, 2009 | 17.71 | 18.54 | 17.60 | 17.89 | 702,139 | -0.08(-0.46%) |
Apr 21, 2009 | 17.66 | 18.10 | 17.62 | 17.97 | 600,051 | +0.09(+0.49%) |
Apr 20, 2009 | 17.88 | 18.67 | 17.67 | 17.88 | 594,944 | -0.33(-1.83%) |
Apr 17, 2009 | 18.20 | 18.28 | 17.51 | 18.21 | 836,910 | +0.03(+0.14%) |
Apr 16, 2009 | 17.99 | 18.31 | 17.82 | 18.19 | 886,322 | +0.29(+1.62%) |
Apr 15, 2009 | 17.60 | 17.99 | 17.48 | 17.90 | 448,343 | +0.10(+0.57%) |
Apr 14, 2009 | 17.61 | 18.21 | 17.56 | 17.80 | 597,699 | +0.01(+0.07%) |
Apr 13, 2009 | 17.27 | 17.85 | 17.16 | 17.79 | 489,781 | +0.38(+2.17%) |
Apr 09, 2009 | 16.78 | 17.47 | 16.62 | 17.41 | 750,541 | +1.14(+7.00%) |
Apr 08, 2009 | 16.21 | 16.52 | 15.96 | 16.27 | 611,530 | +0.07(+0.43%) |
Apr 07, 2009 | 16.85 | 16.89 | 16.06 | 16.20 | 419,932 | -0.98(-5.68%) |
Apr 06, 2009 | 17.42 | 17.52 | 16.96 | 17.18 | 505,115 | -0.49(-2.78%) |
Apr 03, 2009 | 17.27 | 17.67 | 17.13 | 17.67 | 501,639 | +0.38(+2.18%) |
Apr 02, 2009 | 16.80 | 17.60 | 16.75 | 17.29 | 674,602 | +0.87(+5.33%) |
Apr 01, 2009 | 15.94 | 16.43 | 15.76 | 16.41 | 472,667 | +0.17(+1.05%) |
Mar 31, 2009 | 16.15 | 16.52 | 15.73 | 16.25 | 585,414 | +0.21(+1.29%) |
Mar 30, 2009 | 16.31 | 16.31 | 15.83 | 16.04 | 484,125 | -2.15(-11.80%) |
Mar 26, 2009 | 17.20 | 18.21 | 17.14 | 18.18 | 853,993 | +0.99(+5.78%) |
Mar 25, 2009 | 17.36 | 17.81 | 16.58 | 17.19 | 628,934 | +0.06(+0.33%) |
Mar 24, 2009 | 17.27 | 17.40 | 16.85 | 17.13 | 634,664 | -0.34(-1.94%) |
Mar 23, 2009 | 16.59 | 17.47 | 16.59 | 17.47 | 486,761 | +1.18(+7.22%) |
Mar 20, 2009 | 17.09 | 17.30 | 16.16 | 16.30 | 564,950 | -0.89(-5.20%) |
Mar 19, 2009 | 17.72 | 17.83 | 16.99 | 17.19 | 672,886 | -0.42(-2.36%) |
Mar 18, 2009 | 17.09 | 17.67 | 16.97 | 17.60 | 902,254 | +0.38(+2.23%) |
Mar 17, 2009 | 16.56 | 17.22 | 16.51 | 17.22 | 863,678 | +0.59(+3.52%) |
Mar 16, 2009 | 17.06 | 17.36 | 16.57 | 16.64 | 732,435 | -0.49(-2.87%) |
Mar 13, 2009 | 17.36 | 17.40 | 16.69 | 17.13 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 16.18 | 17.18 | 15.98 | 17.12 | 572,553 | +0.74(+4.53%) |
Mar 11, 2009 | 15.97 | 16.58 | 15.84 | 16.38 | 499,244 | +0.67(+4.29%) |
Mar 10, 2009 | 14.79 | 15.96 | 14.79 | 15.70 | 1,420,163 | +1.08(+7.36%) |
Mar 09, 2009 | 14.63 | 15.18 | 14.50 | 14.63 | 666,166 | -0.15(-1.02%) |
Mar 06, 2009 | 15.23 | 15.33 | 14.41 | 14.78 | 0 | -0.37(-2.45%) |
Mar 05, 2009 | 15.45 | 15.75 | 14.84 | 15.15 | 741,336 | -0.64(-4.03%) |
Mar 04, 2009 | 15.10 | 16.23 | 14.94 | 15.79 | 1,359,257 | +0.97(+6.54%) |