Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.74 | 16.84 | 16.58 | 16.80 | 203,243 | +0.06(+0.36%) |
May 28, 2009 | 16.88 | 17.02 | 16.50 | 16.74 | 226,925 | -0.10(-0.59%) |
May 27, 2009 | 17.05 | 17.13 | 16.76 | 16.84 | 262,440 | -0.16(-0.94%) |
May 26, 2009 | 16.46 | 17.02 | 16.46 | 17.00 | 370,297 | +0.60(+3.66%) |
May 22, 2009 | 16.53 | 16.83 | 16.34 | 16.40 | 135,085 | +0.00(+0.00%) |
May 21, 2009 | 16.68 | 16.71 | 16.15 | 16.40 | 198,730 | -0.25(-1.50%) |
May 20, 2009 | 17.02 | 17.18 | 16.62 | 16.65 | 234,751 | -0.20(-1.19%) |
May 19, 2009 | 16.90 | 17.05 | 16.66 | 16.85 | 325,695 | -0.03(-0.18%) |
May 18, 2009 | 16.47 | 16.88 | 16.42 | 16.88 | 393,398 | +0.56(+3.43%) |
May 15, 2009 | 15.89 | 16.42 | 15.57 | 16.32 | 353,930 | +0.63(+4.02%) |
May 14, 2009 | 15.64 | 16.00 | 15.50 | 15.69 | 216,412 | +0.07(+0.45%) |
May 13, 2009 | 15.93 | 16.03 | 15.60 | 15.62 | 324,945 | -0.52(-3.22%) |
May 12, 2009 | 16.21 | 16.21 | 15.91 | 16.14 | 411,844 | +0.31(+1.96%) |
May 11, 2009 | 15.60 | 16.00 | 15.53 | 15.83 | 239,988 | +0.05(+0.32%) |
May 08, 2009 | 15.90 | 16.14 | 15.60 | 15.78 | 223,011 | +0.08(+0.51%) |
May 07, 2009 | 16.55 | 16.62 | 15.57 | 15.70 | 362,949 | -0.72(-4.38%) |
May 06, 2009 | 16.76 | 16.84 | 16.13 | 16.42 | 243,487 | -0.20(-1.20%) |
May 05, 2009 | 16.75 | 16.84 | 16.36 | 16.62 | 356,604 | -0.18(-1.07%) |
May 04, 2009 | 16.63 | 17.53 | 16.48 | 16.80 | 517,010 | +0.35(+2.13%) |
May 01, 2009 | 16.56 | 16.65 | 16.32 | 16.45 | 407,139 | -0.05(-0.30%) |
Apr 30, 2009 | 17.16 | 17.16 | 16.50 | 16.50 | 556,355 | -0.55(-3.23%) |
Apr 29, 2009 | 17.35 | 17.37 | 16.93 | 17.05 | 616,102 | +0.05(+0.29%) |
Apr 28, 2009 | 16.00 | 17.76 | 15.46 | 17.00 | 1,760,114 | +1.90(+12.58%) |
Apr 27, 2009 | 15.47 | 15.60 | 15.08 | 15.10 | 464,490 | -0.43(-2.77%) |
Apr 24, 2009 | 15.52 | 15.79 | 15.38 | 15.53 | 296,565 | +0.12(+0.78%) |
Apr 23, 2009 | 15.43 | 15.51 | 15.05 | 15.41 | 325,432 | +0.04(+0.26%) |
Apr 22, 2009 | 15.41 | 15.69 | 15.32 | 15.37 | 301,795 | -0.20(-1.28%) |
Apr 21, 2009 | 15.14 | 15.64 | 15.08 | 15.57 | 290,759 | +0.35(+2.30%) |
Apr 20, 2009 | 15.31 | 15.38 | 15.01 | 15.22 | 252,172 | -0.21(-1.36%) |
Apr 17, 2009 | 15.57 | 15.63 | 15.32 | 15.43 | 288,344 | -0.09(-0.58%) |
Apr 16, 2009 | 15.32 | 15.69 | 15.18 | 15.52 | 256,091 | +0.30(+1.97%) |
Apr 15, 2009 | 15.05 | 15.24 | 14.73 | 15.22 | 233,145 | +0.14(+0.93%) |
Apr 14, 2009 | 15.28 | 15.28 | 14.93 | 15.08 | 317,666 | -0.48(-3.08%) |
Apr 13, 2009 | 15.12 | 15.64 | 14.96 | 15.56 | 285,855 | +0.29(+1.90%) |
Apr 09, 2009 | 15.00 | 15.27 | 14.85 | 15.27 | 332,221 | +0.46(+3.11%) |
Apr 08, 2009 | 14.28 | 14.81 | 14.24 | 14.81 | 295,063 | +0.54(+3.78%) |
Apr 07, 2009 | 14.46 | 14.73 | 14.18 | 14.27 | 199,834 | -0.37(-2.53%) |
Apr 06, 2009 | 14.74 | 14.82 | 14.39 | 14.64 | 178,524 | -0.26(-1.74%) |
Apr 03, 2009 | 14.81 | 14.99 | 14.66 | 14.90 | 143,046 | +0.13(+0.88%) |
Apr 02, 2009 | 14.94 | 15.25 | 14.69 | 14.77 | 312,515 | +0.05(+0.34%) |
Apr 01, 2009 | 14.44 | 14.82 | 14.17 | 14.72 | 599,197 | +0.09(+0.62%) |
Mar 31, 2009 | 14.06 | 14.79 | 13.90 | 14.63 | 1,130,595 | +0.71(+5.10%) |
Mar 30, 2009 | 13.65 | 13.96 | 13.38 | 13.92 | 268,156 | -0.22(-1.56%) |
Mar 26, 2009 | 13.59 | 14.15 | 13.50 | 14.14 | 377,788 | +0.68(+5.05%) |
Mar 25, 2009 | 13.12 | 13.47 | 13.06 | 13.46 | 337,260 | +0.41(+3.14%) |
Mar 24, 2009 | 13.06 | 13.31 | 12.98 | 13.05 | 284,104 | -0.17(-1.29%) |
Mar 23, 2009 | 12.86 | 13.22 | 12.76 | 13.22 | 296,453 | +0.65(+5.17%) |
Mar 20, 2009 | 12.91 | 13.14 | 12.52 | 12.57 | 294,583 | -0.36(-2.78%) |
Mar 19, 2009 | 13.03 | 13.10 | 12.86 | 12.93 | 220,420 | +0.01(+0.08%) |
Mar 18, 2009 | 12.35 | 13.19 | 12.30 | 12.92 | 559,035 | +0.51(+4.11%) |
Mar 17, 2009 | 12.23 | 12.42 | 11.90 | 12.41 | 420,934 | +0.17(+1.39%) |
Mar 16, 2009 | 12.79 | 12.79 | 12.21 | 12.24 | 323,497 | -0.42(-3.32%) |
Mar 13, 2009 | 12.75 | 12.75 | 12.59 | 12.66 | 0 | -0.05(-0.39%) |
Mar 12, 2009 | 12.45 | 12.72 | 12.33 | 12.71 | 565,582 | +0.22(+1.76%) |
Mar 11, 2009 | 12.59 | 12.61 | 12.38 | 12.49 | 362,166 | +0.02(+0.16%) |
Mar 10, 2009 | 12.45 | 12.59 | 12.29 | 12.47 | 385,300 | +0.28(+2.30%) |
Mar 09, 2009 | 12.56 | 12.78 | 12.17 | 12.19 | 458,787 | -0.47(-3.71%) |
Mar 06, 2009 | 12.86 | 12.90 | 12.48 | 12.66 | 0 | -0.14(-1.09%) |
Mar 05, 2009 | 12.92 | 13.02 | 12.69 | 12.80 | 233,264 | -0.29(-2.22%) |
Mar 04, 2009 | 13.32 | 13.58 | 13.07 | 13.09 | 500,349 | -0.19(-1.43%) |