Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.79 | 15.81 | 15.44 | 15.80 | 1,036,100 | +0.13(+0.80%) |
May 28, 2009 | 15.58 | 15.81 | 15.49 | 15.68 | 899,028 | +0.11(+0.68%) |
May 27, 2009 | 16.09 | 16.19 | 15.53 | 15.57 | 1,305,661 | -0.53(-3.31%) |
May 26, 2009 | 15.80 | 16.11 | 15.69 | 16.11 | 621,431 | +0.36(+2.30%) |
May 22, 2009 | 15.86 | 15.97 | 15.71 | 15.75 | 441,756 | -0.10(-0.62%) |
May 21, 2009 | 15.92 | 16.04 | 15.79 | 15.84 | 575,746 | -0.37(-2.27%) |
May 20, 2009 | 16.38 | 16.42 | 16.18 | 16.21 | 1,020,759 | -0.02(-0.12%) |
May 19, 2009 | 16.17 | 16.38 | 16.12 | 16.23 | 613,256 | +0.09(+0.57%) |
May 18, 2009 | 15.94 | 16.23 | 15.87 | 16.14 | 810,274 | +0.25(+1.57%) |
May 15, 2009 | 16.13 | 16.23 | 15.82 | 15.89 | 698,069 | -0.26(-1.63%) |
May 14, 2009 | 16.41 | 16.54 | 16.05 | 16.15 | 1,021,248 | -0.30(-1.84%) |
May 13, 2009 | 16.96 | 17.01 | 16.40 | 16.46 | 1,265,289 | -0.53(-3.14%) |
May 12, 2009 | 17.11 | 17.18 | 16.88 | 16.99 | 925,592 | -0.03(-0.16%) |
May 11, 2009 | 16.83 | 17.24 | 16.83 | 17.02 | 819,071 | +0.13(+0.74%) |
May 08, 2009 | 17.08 | 17.25 | 16.81 | 16.89 | 1,069,041 | -0.14(-0.85%) |
May 07, 2009 | 17.05 | 17.12 | 16.83 | 17.04 | 627,993 | +0.10(+0.58%) |
May 06, 2009 | 17.04 | 17.13 | 16.86 | 16.94 | 863,517 | -0.07(-0.43%) |
May 05, 2009 | 17.22 | 17.39 | 16.94 | 17.01 | 689,644 | -0.36(-2.05%) |
May 04, 2009 | 17.38 | 17.39 | 17.28 | 17.37 | 1,898,238 | +0.48(+2.85%) |
May 01, 2009 | 16.36 | 17.12 | 16.28 | 16.88 | 2,020,639 | +0.61(+3.76%) |
Apr 30, 2009 | 16.38 | 16.66 | 16.22 | 16.27 | 1,287,024 | -0.09(-0.52%) |
Apr 29, 2009 | 16.06 | 16.42 | 15.88 | 16.36 | 1,096,880 | +0.41(+2.56%) |
Apr 28, 2009 | 15.63 | 16.07 | 15.63 | 15.95 | 827,681 | +0.26(+1.68%) |
Apr 27, 2009 | 15.28 | 15.78 | 15.28 | 15.69 | 899,578 | +0.34(+2.19%) |
Apr 24, 2009 | 15.44 | 15.56 | 15.23 | 15.35 | 1,162,176 | -0.08(-0.51%) |
Apr 23, 2009 | 15.51 | 15.53 | 15.24 | 15.43 | 1,436,978 | -0.03(-0.17%) |
Apr 22, 2009 | 15.41 | 15.66 | 15.24 | 15.46 | 1,204,301 | +0.00(+0.00%) |
Apr 21, 2009 | 15.32 | 15.55 | 15.31 | 15.46 | 908,575 | +0.10(+0.64%) |
Apr 20, 2009 | 15.46 | 15.49 | 15.30 | 15.36 | 1,024,907 | -0.11(-0.72%) |
Apr 17, 2009 | 15.39 | 15.51 | 15.32 | 15.47 | 997,823 | +0.09(+0.56%) |
Apr 16, 2009 | 15.12 | 15.44 | 14.99 | 15.38 | 813,428 | +0.35(+2.32%) |
Apr 15, 2009 | 14.99 | 15.10 | 14.83 | 15.03 | 595,563 | +0.00(+0.00%) |
Apr 14, 2009 | 15.09 | 15.12 | 14.92 | 15.03 | 681,315 | -0.09(-0.61%) |
Apr 13, 2009 | 15.21 | 15.21 | 14.90 | 15.13 | 484,679 | -0.07(-0.48%) |
Apr 09, 2009 | 15.09 | 15.24 | 14.86 | 15.20 | 708,225 | +0.16(+1.09%) |
Apr 08, 2009 | 15.13 | 15.18 | 14.90 | 15.03 | 622,189 | +0.01(+0.09%) |
Apr 07, 2009 | 14.92 | 15.15 | 14.87 | 15.02 | 539,972 | -0.11(-0.74%) |
Apr 06, 2009 | 15.10 | 15.36 | 14.99 | 15.13 | 481,542 | -0.13(-0.82%) |
Apr 03, 2009 | 15.28 | 15.28 | 15.07 | 15.26 | 553,521 | +0.05(+0.35%) |
Apr 02, 2009 | 15.32 | 15.46 | 15.07 | 15.21 | 1,020,292 | +0.09(+0.61%) |
Apr 01, 2009 | 15.03 | 15.45 | 14.96 | 15.11 | 1,314,396 | -0.11(-0.74%) |
Mar 31, 2009 | 15.58 | 15.58 | 15.12 | 15.23 | 1,156,487 | -0.19(-1.24%) |
Mar 30, 2009 | 15.47 | 15.50 | 15.26 | 15.42 | 859,415 | -0.34(-2.17%) |
Mar 26, 2009 | 15.42 | 15.77 | 15.27 | 15.76 | 805,970 | +0.36(+2.31%) |
Mar 25, 2009 | 15.21 | 15.59 | 15.09 | 15.40 | 801,617 | +0.20(+1.34%) |
Mar 24, 2009 | 15.53 | 15.53 | 15.04 | 15.20 | 993,092 | -0.34(-2.16%) |
Mar 23, 2009 | 15.18 | 15.53 | 15.16 | 15.53 | 598,204 | +0.32(+2.08%) |
Mar 20, 2009 | 15.34 | 15.62 | 15.22 | 15.22 | 542,440 | -0.12(-0.77%) |
Mar 19, 2009 | 15.24 | 15.43 | 15.06 | 15.34 | 530,428 | +0.23(+1.55%) |
Mar 18, 2009 | 14.77 | 15.21 | 14.67 | 15.10 | 688,227 | +0.27(+1.79%) |
Mar 17, 2009 | 14.36 | 14.84 | 14.22 | 14.84 | 762,733 | +0.55(+3.83%) |
Mar 16, 2009 | 14.20 | 14.60 | 14.19 | 14.29 | 680,975 | +0.10(+0.70%) |
Mar 13, 2009 | 13.93 | 14.26 | 13.91 | 14.19 | 0 | +0.29(+2.08%) |
Mar 12, 2009 | 13.64 | 13.93 | 13.53 | 13.90 | 791,257 | +0.15(+1.10%) |
Mar 11, 2009 | 14.00 | 14.13 | 13.72 | 13.75 | 854,283 | -0.18(-1.32%) |
Mar 10, 2009 | 13.60 | 14.12 | 13.53 | 13.93 | 1,465,533 | +0.61(+4.55%) |
Mar 09, 2009 | 13.50 | 13.60 | 13.22 | 13.33 | 1,309,914 | -0.32(-2.36%) |
Mar 06, 2009 | 13.41 | 13.80 | 13.26 | 13.65 | 0 | +0.33(+2.47%) |
Mar 05, 2009 | 13.72 | 13.78 | 13.24 | 13.32 | 911,465 | -0.50(-3.62%) |
Mar 04, 2009 | 13.39 | 14.09 | 13.32 | 13.82 | 1,095,775 | -0.07(-0.52%) |