Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.37 | 17.42 | 17.14 | 17.40 | 580,041 | +0.11(+0.66%) |
May 28, 2009 | 17.24 | 17.38 | 16.93 | 17.28 | 643,331 | +0.04(+0.26%) |
May 27, 2009 | 17.18 | 17.50 | 17.01 | 17.24 | 1,185,307 | +0.05(+0.29%) |
May 26, 2009 | 16.38 | 17.33 | 16.24 | 17.19 | 964,007 | +0.72(+4.40%) |
May 22, 2009 | 16.50 | 16.61 | 16.26 | 16.46 | 447,845 | -0.01(-0.09%) |
May 21, 2009 | 16.56 | 16.71 | 16.30 | 16.48 | 799,480 | -0.19(-1.16%) |
May 20, 2009 | 16.66 | 16.90 | 16.59 | 16.67 | 675,021 | +0.12(+0.72%) |
May 19, 2009 | 16.91 | 16.94 | 16.53 | 16.55 | 888,338 | -0.28(-1.65%) |
May 18, 2009 | 16.99 | 17.11 | 16.55 | 16.83 | 1,068,872 | -0.07(-0.44%) |
May 15, 2009 | 17.19 | 17.28 | 16.80 | 16.91 | 889,429 | -0.29(-1.67%) |
May 14, 2009 | 17.43 | 17.55 | 17.15 | 17.19 | 459,058 | -0.10(-0.60%) |
May 13, 2009 | 17.37 | 17.53 | 17.24 | 17.30 | 927,216 | -0.29(-1.66%) |
May 12, 2009 | 17.70 | 17.82 | 17.44 | 17.59 | 523,251 | +0.01(+0.08%) |
May 11, 2009 | 17.79 | 18.09 | 17.52 | 17.58 | 610,735 | -0.43(-2.37%) |
May 08, 2009 | 17.57 | 18.00 | 17.30 | 18.00 | 915,399 | +0.64(+3.66%) |
May 07, 2009 | 17.22 | 17.62 | 17.06 | 17.37 | 557,285 | +0.26(+1.54%) |
May 06, 2009 | 17.25 | 17.26 | 16.68 | 17.10 | 651,733 | +0.01(+0.06%) |
May 05, 2009 | 17.19 | 17.33 | 16.91 | 17.09 | 818,925 | -0.15(-0.86%) |
May 04, 2009 | 17.19 | 17.24 | 17.12 | 17.24 | 483,492 | +0.09(+0.52%) |
May 01, 2009 | 17.12 | 17.19 | 16.87 | 17.15 | 590,695 | -0.05(-0.32%) |
Apr 30, 2009 | 17.35 | 17.62 | 17.21 | 17.21 | 718,030 | -0.10(-0.60%) |
Apr 29, 2009 | 17.12 | 17.50 | 16.81 | 17.31 | 750,443 | +0.24(+1.42%) |
Apr 28, 2009 | 16.62 | 17.32 | 16.62 | 17.07 | 835,573 | +0.35(+2.08%) |
Apr 27, 2009 | 16.57 | 16.93 | 16.56 | 16.72 | 654,137 | -0.07(-0.44%) |
Apr 24, 2009 | 16.81 | 16.98 | 16.62 | 16.80 | 764,877 | +0.06(+0.39%) |
Apr 23, 2009 | 17.05 | 17.10 | 16.46 | 16.73 | 850,015 | -0.31(-1.83%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.02 | 17.05 | 2,226,185 | -0.32(-1.86%) |
Apr 21, 2009 | 16.64 | 17.69 | 16.64 | 17.37 | 2,072,475 | -0.36(-2.04%) |
Apr 20, 2009 | 17.67 | 17.97 | 17.57 | 17.73 | 679,640 | -0.13(-0.75%) |
Apr 17, 2009 | 17.94 | 17.99 | 17.63 | 17.86 | 691,417 | -0.04(-0.22%) |
Apr 16, 2009 | 17.86 | 17.97 | 17.64 | 17.90 | 777,498 | +0.19(+1.09%) |
Apr 15, 2009 | 17.79 | 17.99 | 17.42 | 17.71 | 709,115 | -0.08(-0.47%) |
Apr 14, 2009 | 17.35 | 17.96 | 17.07 | 17.79 | 1,741,100 | +1.35(+8.24%) |
Apr 13, 2009 | 16.51 | 16.59 | 16.30 | 16.44 | 864,718 | -0.21(-1.25%) |
Apr 09, 2009 | 16.47 | 16.71 | 16.18 | 16.65 | 736,051 | +0.51(+3.17%) |
Apr 08, 2009 | 15.93 | 16.24 | 15.89 | 16.14 | 584,408 | +0.18(+1.12%) |
Apr 07, 2009 | 16.05 | 16.33 | 15.88 | 15.96 | 676,528 | -0.23(-1.41%) |
Apr 06, 2009 | 16.21 | 16.42 | 15.98 | 16.19 | 636,693 | -0.11(-0.67%) |
Apr 03, 2009 | 16.49 | 16.67 | 16.16 | 16.30 | 762,354 | -0.15(-0.91%) |
Apr 02, 2009 | 16.50 | 16.79 | 16.37 | 16.44 | 973,932 | +0.16(+1.01%) |
Apr 01, 2009 | 16.25 | 16.33 | 15.74 | 16.28 | 1,176,395 | -0.16(-0.97%) |
Mar 31, 2009 | 16.95 | 16.99 | 16.42 | 16.44 | 1,236,774 | -0.35(-2.07%) |
Mar 30, 2009 | 16.69 | 16.86 | 16.47 | 16.79 | 833,820 | -0.67(-3.84%) |
Mar 26, 2009 | 17.21 | 17.46 | 16.97 | 17.46 | 949,531 | +0.24(+1.41%) |
Mar 25, 2009 | 16.98 | 17.32 | 16.72 | 17.21 | 942,033 | +0.39(+2.30%) |
Mar 24, 2009 | 16.86 | 17.09 | 16.64 | 16.83 | 1,252,793 | -0.29(-1.68%) |
Mar 23, 2009 | 16.64 | 17.11 | 16.62 | 17.11 | 879,969 | +0.49(+2.96%) |
Mar 20, 2009 | 16.85 | 17.37 | 16.62 | 16.62 | 1,446,361 | -0.36(-2.10%) |
Mar 19, 2009 | 17.63 | 17.66 | 16.87 | 16.98 | 1,137,505 | -0.47(-2.67%) |
Mar 18, 2009 | 16.73 | 17.76 | 16.73 | 17.45 | 1,399,621 | +0.72(+4.33%) |
Mar 17, 2009 | 16.03 | 16.79 | 16.03 | 16.72 | 2,246,749 | +0.64(+3.95%) |
Mar 16, 2009 | 16.46 | 16.48 | 16.04 | 16.09 | 8,034,994 | -0.19(-1.16%) |
Mar 13, 2009 | 15.94 | 16.36 | 15.76 | 16.28 | 0 | +0.33(+2.09%) |
Mar 12, 2009 | 15.21 | 16.01 | 14.98 | 15.94 | 1,205,781 | +0.64(+4.15%) |
Mar 11, 2009 | 16.03 | 16.10 | 15.29 | 15.31 | 918,758 | -0.51(-3.23%) |
Mar 10, 2009 | 15.66 | 16.10 | 15.44 | 15.82 | 1,644,596 | +0.55(+3.57%) |
Mar 09, 2009 | 15.89 | 15.89 | 15.11 | 15.27 | 1,078,501 | -0.59(-3.72%) |
Mar 06, 2009 | 16.15 | 16.32 | 15.54 | 15.86 | 0 | -0.11(-0.71%) |
Mar 05, 2009 | 15.56 | 16.08 | 15.43 | 15.98 | 1,083,162 | +0.37(+2.38%) |
Mar 04, 2009 | 15.74 | 15.82 | 15.13 | 15.61 | 1,216,335 | +0.05(+0.35%) |