Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.91 | 17.91 | 17.57 | 17.84 | 630,269 | +0.10(+0.56%) |
May 28, 2009 | 17.70 | 17.87 | 17.32 | 17.74 | 462,423 | +0.20(+1.14%) |
May 27, 2009 | 17.70 | 17.86 | 17.51 | 17.54 | 460,100 | -0.26(-1.46%) |
May 26, 2009 | 17.07 | 17.81 | 17.07 | 17.80 | 913,415 | +0.80(+4.71%) |
May 22, 2009 | 17.41 | 17.41 | 17.00 | 17.00 | 318,961 | -0.29(-1.68%) |
May 21, 2009 | 17.61 | 17.64 | 17.11 | 17.29 | 755,251 | -0.51(-2.87%) |
May 20, 2009 | 18.02 | 18.15 | 17.77 | 17.80 | 859,213 | -0.01(-0.06%) |
May 19, 2009 | 17.94 | 17.99 | 17.73 | 17.81 | 490,230 | -0.04(-0.22%) |
May 18, 2009 | 17.55 | 17.87 | 17.55 | 17.85 | 549,915 | +0.33(+1.88%) |
May 15, 2009 | 17.68 | 17.76 | 17.29 | 17.52 | 756,314 | -0.15(-0.85%) |
May 14, 2009 | 17.45 | 17.81 | 17.39 | 17.67 | 606,054 | +0.17(+0.97%) |
May 13, 2009 | 17.88 | 17.99 | 17.49 | 17.50 | 590,373 | -0.67(-3.69%) |
May 12, 2009 | 18.18 | 18.46 | 17.98 | 18.17 | 350,508 | -0.03(-0.16%) |
May 11, 2009 | 18.13 | 18.32 | 18.10 | 18.20 | 536,213 | -0.15(-0.82%) |
May 08, 2009 | 18.20 | 18.42 | 18.03 | 18.35 | 582,092 | +0.32(+1.78%) |
May 07, 2009 | 18.46 | 18.79 | 17.89 | 18.03 | 460,587 | -0.45(-2.44%) |
May 06, 2009 | 18.53 | 18.55 | 18.10 | 18.48 | 636,243 | +0.22(+1.20%) |
May 05, 2009 | 17.99 | 18.26 | 17.99 | 18.26 | 459,180 | +0.09(+0.50%) |
May 04, 2009 | 17.66 | 18.17 | 17.66 | 18.17 | 774,562 | +0.58(+3.30%) |
May 01, 2009 | 17.20 | 17.59 | 17.11 | 17.59 | 335,138 | +0.37(+2.15%) |
Apr 30, 2009 | 17.74 | 17.74 | 17.14 | 17.22 | 471,916 | +0.11(+0.64%) |
Apr 29, 2009 | 17.05 | 17.28 | 16.90 | 17.11 | 625,181 | +0.29(+1.72%) |
Apr 28, 2009 | 16.70 | 17.03 | 16.54 | 16.82 | 686,300 | +0.02(+0.12%) |
Apr 27, 2009 | 16.67 | 17.05 | 16.58 | 16.80 | 559,775 | +0.01(+0.06%) |
Apr 24, 2009 | 16.86 | 16.93 | 16.64 | 16.79 | 755,134 | +0.15(+0.90%) |
Apr 23, 2009 | 16.79 | 16.79 | 16.32 | 16.64 | 503,855 | +0.02(+0.12%) |
Apr 22, 2009 | 16.38 | 16.96 | 16.38 | 16.62 | 732,583 | +0.05(+0.30%) |
Apr 21, 2009 | 16.12 | 16.58 | 16.12 | 16.57 | 831,214 | +0.41(+2.54%) |
Apr 20, 2009 | 16.52 | 16.88 | 16.16 | 16.16 | 1,714,992 | -0.82(-4.83%) |
Apr 17, 2009 | 16.99 | 17.14 | 16.86 | 16.98 | 329,990 | -0.01(-0.06%) |
Apr 16, 2009 | 17.09 | 17.12 | 16.73 | 16.99 | 331,745 | +0.12(+0.71%) |
Apr 15, 2009 | 16.58 | 16.87 | 16.58 | 16.87 | 311,606 | +0.21(+1.26%) |
Apr 14, 2009 | 16.96 | 16.97 | 16.58 | 16.66 | 408,519 | -0.47(-2.74%) |
Apr 13, 2009 | 17.17 | 17.21 | 16.80 | 17.13 | 510,128 | -0.02(-0.12%) |
Apr 09, 2009 | 17.17 | 17.23 | 16.87 | 17.15 | 371,086 | +0.49(+2.94%) |
Apr 08, 2009 | 16.81 | 16.90 | 16.50 | 16.66 | 367,648 | -0.06(-0.36%) |
Apr 07, 2009 | 16.92 | 16.95 | 16.65 | 16.72 | 455,244 | -0.60(-3.46%) |
Apr 06, 2009 | 17.11 | 17.32 | 16.84 | 17.32 | 968,085 | +0.09(+0.52%) |
Apr 03, 2009 | 17.22 | 17.34 | 17.03 | 17.23 | 1,359,833 | +0.11(+0.64%) |
Apr 02, 2009 | 16.88 | 17.35 | 16.76 | 17.12 | 1,454,894 | +0.59(+3.57%) |
Apr 01, 2009 | 15.99 | 16.59 | 15.71 | 16.53 | 3,115,187 | +0.59(+3.70%) |
Mar 31, 2009 | 16.13 | 16.25 | 15.79 | 15.94 | 730,136 | +0.32(+2.05%) |
Mar 30, 2009 | 16.00 | 16.06 | 15.53 | 15.62 | 685,934 | -0.99(-5.96%) |
Mar 26, 2009 | 16.13 | 16.61 | 15.96 | 16.61 | 699,189 | +0.49(+3.04%) |
Mar 25, 2009 | 16.30 | 16.39 | 15.68 | 16.12 | 714,103 | -0.10(-0.62%) |
Mar 24, 2009 | 16.51 | 16.63 | 16.19 | 16.22 | 436,680 | -0.32(-1.93%) |
Mar 23, 2009 | 16.16 | 16.60 | 16.11 | 16.54 | 1,323,835 | +0.95(+6.09%) |
Mar 20, 2009 | 15.94 | 16.05 | 15.52 | 15.59 | 1,017,225 | -0.29(-1.83%) |
Mar 19, 2009 | 16.21 | 16.21 | 15.75 | 15.88 | 1,335,514 | -0.10(-0.63%) |
Mar 18, 2009 | 15.39 | 16.21 | 15.39 | 15.98 | 1,773,219 | +0.49(+3.16%) |
Mar 17, 2009 | 15.16 | 15.53 | 14.97 | 15.49 | 926,641 | +0.41(+2.72%) |
Mar 16, 2009 | 15.57 | 15.67 | 15.06 | 15.08 | 865,431 | -0.30(-1.95%) |
Mar 13, 2009 | 15.31 | 15.41 | 14.88 | 15.38 | 0 | +0.29(+1.92%) |
Mar 12, 2009 | 14.31 | 15.11 | 14.31 | 15.09 | 572,229 | +0.68(+4.69%) |
Mar 11, 2009 | 14.59 | 14.66 | 14.31 | 14.41 | 564,763 | +0.15(+1.08%) |
Mar 10, 2009 | 13.69 | 14.29 | 13.59 | 14.26 | 604,049 | +0.81(+6.02%) |
Mar 09, 2009 | 13.59 | 13.90 | 13.39 | 13.45 | 801,855 | -0.46(-3.31%) |
Mar 06, 2009 | 14.11 | 14.34 | 13.40 | 13.91 | 0 | -0.14(-1.00%) |
Mar 05, 2009 | 14.48 | 14.48 | 13.89 | 14.05 | 784,614 | -0.43(-2.97%) |
Mar 04, 2009 | 14.66 | 14.75 | 14.12 | 14.48 | 484,761 | +0.10(+0.70%) |