Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.98 | 16.20 | 15.63 | 16.19 | 59,942 | +0.30(+1.90%) |
May 28, 2009 | 16.27 | 16.27 | 15.71 | 15.89 | 32,591 | -0.21(-1.29%) |
May 27, 2009 | 16.66 | 16.66 | 16.09 | 16.09 | 14,266 | -0.52(-3.13%) |
May 26, 2009 | 15.80 | 16.68 | 15.58 | 16.61 | 23,785 | +0.72(+4.51%) |
May 22, 2009 | 16.30 | 16.66 | 15.83 | 15.90 | 12,508 | -0.36(-2.20%) |
May 21, 2009 | 16.67 | 16.73 | 16.20 | 16.26 | 28,128 | -0.55(-3.28%) |
May 20, 2009 | 16.60 | 17.11 | 16.60 | 16.81 | 39,567 | +0.30(+1.79%) |
May 19, 2009 | 16.73 | 16.73 | 15.84 | 16.51 | 15,019 | -0.42(-2.45%) |
May 18, 2009 | 16.20 | 17.08 | 16.13 | 16.93 | 12,745 | +0.88(+5.47%) |
May 15, 2009 | 16.42 | 16.42 | 15.65 | 16.05 | 21,217 | -0.39(-2.40%) |
May 14, 2009 | 16.03 | 16.45 | 15.65 | 16.44 | 24,779 | +0.53(+3.36%) |
May 13, 2009 | 16.31 | 16.31 | 15.68 | 15.91 | 27,036 | -0.69(-4.13%) |
May 12, 2009 | 16.24 | 16.59 | 16.23 | 16.59 | 8,705 | +0.39(+2.44%) |
May 11, 2009 | 16.21 | 16.61 | 15.87 | 16.20 | 24,359 | -0.36(-2.19%) |
May 08, 2009 | 16.16 | 16.98 | 16.00 | 16.56 | 25,985 | +0.58(+3.64%) |
May 07, 2009 | 16.61 | 16.67 | 15.88 | 15.98 | 24,925 | -0.50(-3.06%) |
May 06, 2009 | 17.04 | 17.20 | 16.22 | 16.48 | 32,092 | -0.44(-2.61%) |
May 05, 2009 | 17.59 | 17.59 | 16.26 | 16.93 | 20,012 | -0.77(-4.34%) |
May 04, 2009 | 17.36 | 17.70 | 17.28 | 17.69 | 22,003 | +0.28(+1.61%) |
May 01, 2009 | 16.75 | 17.65 | 16.75 | 17.41 | 23,169 | -0.10(-0.56%) |
Apr 30, 2009 | 17.58 | 17.78 | 17.14 | 17.51 | 34,115 | -0.02(-0.09%) |
Apr 29, 2009 | 17.13 | 17.53 | 16.74 | 17.53 | 25,732 | +0.35(+2.06%) |
Apr 28, 2009 | 16.44 | 17.26 | 16.06 | 17.17 | 32,333 | +0.53(+3.21%) |
Apr 27, 2009 | 16.60 | 17.05 | 16.45 | 16.64 | 27,668 | -0.31(-1.84%) |
Apr 24, 2009 | 16.26 | 17.13 | 16.26 | 16.95 | 21,934 | +0.74(+4.58%) |
Apr 23, 2009 | 16.79 | 16.86 | 16.21 | 16.21 | 14,291 | -0.62(-3.67%) |
Apr 22, 2009 | 16.90 | 17.13 | 16.66 | 16.83 | 18,197 | -0.30(-1.76%) |
Apr 21, 2009 | 15.46 | 17.13 | 15.46 | 17.13 | 35,130 | +1.66(+10.70%) |
Apr 20, 2009 | 16.83 | 16.83 | 15.45 | 15.47 | 22,198 | -1.75(-10.16%) |
Apr 17, 2009 | 17.23 | 17.23 | 16.77 | 17.22 | 19,151 | +0.09(+0.51%) |
Apr 16, 2009 | 16.47 | 17.37 | 16.47 | 17.13 | 13,996 | +0.20(+1.16%) |
Apr 15, 2009 | 16.83 | 16.94 | 16.45 | 16.94 | 7,409 | +0.35(+2.13%) |
Apr 14, 2009 | 16.88 | 17.08 | 16.35 | 16.58 | 19,351 | -0.55(-3.21%) |
Apr 13, 2009 | 16.80 | 17.13 | 16.76 | 17.13 | 11,756 | +0.00(+0.00%) |
Apr 09, 2009 | 17.03 | 17.39 | 16.95 | 17.13 | 29,336 | +0.32(+1.88%) |
Apr 08, 2009 | 16.71 | 16.82 | 16.39 | 16.82 | 9,314 | +0.50(+3.09%) |
Apr 07, 2009 | 17.13 | 17.22 | 16.22 | 16.31 | 14,255 | -0.15(-0.91%) |
Apr 06, 2009 | 16.62 | 17.36 | 16.33 | 16.46 | 17,294 | -0.93(-5.34%) |
Apr 03, 2009 | 17.39 | 17.39 | 17.13 | 17.39 | 11,329 | +0.00(+0.00%) |
Apr 02, 2009 | 16.80 | 17.54 | 16.44 | 17.39 | 46,309 | +0.89(+5.38%) |
Apr 01, 2009 | 16.60 | 16.63 | 16.12 | 16.50 | 10,123 | -0.33(-1.97%) |
Mar 31, 2009 | 16.47 | 17.19 | 16.11 | 16.84 | 18,995 | +0.63(+3.91%) |
Mar 30, 2009 | 16.22 | 16.48 | 16.05 | 16.20 | 14,133 | -1.19(-6.84%) |
Mar 26, 2009 | 16.94 | 17.44 | 16.61 | 17.39 | 34,960 | +0.65(+3.91%) |
Mar 25, 2009 | 16.38 | 17.27 | 16.12 | 16.74 | 11,868 | +0.49(+3.00%) |
Mar 24, 2009 | 17.16 | 17.37 | 16.24 | 16.25 | 19,012 | -1.09(-6.29%) |
Mar 23, 2009 | 16.70 | 17.36 | 14.97 | 17.34 | 36,601 | +1.77(+11.33%) |
Mar 20, 2009 | 16.08 | 16.08 | 15.22 | 15.58 | 65,583 | -0.35(-2.22%) |
Mar 19, 2009 | 15.84 | 16.15 | 15.69 | 15.93 | 17,296 | +0.44(+2.82%) |
Mar 18, 2009 | 14.77 | 15.58 | 14.28 | 15.49 | 37,830 | +0.71(+4.77%) |
Mar 17, 2009 | 14.74 | 15.02 | 14.38 | 14.79 | 32,321 | +0.31(+2.15%) |
Mar 16, 2009 | 14.66 | 15.17 | 14.12 | 14.47 | 14,276 | -0.02(-0.11%) |
Mar 13, 2009 | 14.70 | 15.31 | 14.45 | 14.49 | 34,652 | -0.18(-1.24%) |
Mar 12, 2009 | 13.29 | 14.99 | 13.09 | 14.67 | 27,300 | +1.28(+9.58%) |
Mar 11, 2009 | 13.50 | 13.52 | 13.02 | 13.39 | 17,862 | -0.10(-0.73%) |
Mar 10, 2009 | 12.98 | 13.49 | 12.98 | 13.49 | 40,394 | +0.57(+4.38%) |
Mar 09, 2009 | 13.21 | 13.24 | 12.92 | 12.92 | 20,892 | -0.17(-1.27%) |
Mar 06, 2009 | 13.34 | 13.34 | 13.04 | 13.09 | 50,725 | -0.15(-1.14%) |
Mar 05, 2009 | 13.05 | 13.44 | 13.05 | 13.24 | 22,637 | -0.13(-1.01%) |
Mar 04, 2009 | 13.10 | 13.61 | 12.91 | 13.37 | 41,734 | +0.21(+1.62%) |