Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.01 | 17.27 | 16.77 | 17.27 | 1,442,889 | +0.24(+1.41%) |
May 28, 2009 | 16.94 | 17.11 | 16.70 | 17.03 | 1,865,410 | +0.22(+1.31%) |
May 27, 2009 | 16.89 | 17.14 | 16.73 | 16.81 | 1,980,155 | -0.06(-0.37%) |
May 26, 2009 | 16.28 | 16.93 | 16.01 | 16.87 | 2,279,797 | +0.51(+3.11%) |
May 22, 2009 | 16.55 | 16.65 | 16.33 | 16.36 | 1,995,354 | -0.17(-1.02%) |
May 21, 2009 | 16.18 | 16.55 | 16.09 | 16.53 | 3,015,229 | +0.73(+4.59%) |
May 20, 2009 | 15.55 | 15.97 | 15.54 | 15.80 | 2,907,736 | +0.35(+2.27%) |
May 19, 2009 | 15.01 | 15.63 | 14.96 | 15.45 | 3,775,182 | +0.39(+2.58%) |
May 18, 2009 | 15.13 | 15.18 | 14.90 | 15.06 | 2,332,953 | +0.09(+0.58%) |
May 15, 2009 | 15.14 | 15.18 | 14.89 | 14.98 | 2,466,071 | -0.08(-0.54%) |
May 14, 2009 | 15.42 | 15.50 | 14.91 | 15.06 | 2,632,510 | -0.28(-1.82%) |
May 13, 2009 | 15.95 | 15.96 | 15.31 | 15.34 | 2,568,338 | -0.65(-4.06%) |
May 12, 2009 | 15.95 | 16.10 | 15.78 | 15.99 | 1,833,288 | +0.12(+0.73%) |
May 11, 2009 | 16.04 | 16.12 | 15.84 | 15.87 | 2,032,703 | -0.28(-1.72%) |
May 08, 2009 | 15.98 | 16.26 | 15.74 | 16.15 | 1,534,551 | +0.29(+1.82%) |
May 07, 2009 | 15.97 | 16.22 | 15.69 | 15.86 | 2,353,955 | -0.03(-0.18%) |
May 06, 2009 | 15.70 | 15.98 | 15.44 | 15.89 | 3,085,980 | +0.28(+1.82%) |
May 05, 2009 | 15.86 | 15.86 | 15.42 | 15.61 | 2,072,798 | -0.27(-1.69%) |
May 04, 2009 | 15.61 | 15.92 | 15.46 | 15.88 | 2,578,692 | +0.33(+2.13%) |
May 01, 2009 | 15.34 | 15.58 | 15.04 | 15.54 | 1,826,187 | +0.15(+0.97%) |
Apr 30, 2009 | 15.56 | 15.80 | 15.27 | 15.40 | 2,075,653 | +0.00(+0.00%) |
Apr 29, 2009 | 15.07 | 15.43 | 14.87 | 15.40 | 1,915,548 | +0.35(+2.33%) |
Apr 28, 2009 | 14.84 | 15.21 | 14.84 | 15.05 | 1,169,026 | +0.03(+0.19%) |
Apr 27, 2009 | 14.80 | 15.13 | 14.78 | 15.02 | 2,339,835 | +0.14(+0.97%) |
Apr 24, 2009 | 15.31 | 15.41 | 14.82 | 14.87 | 4,213,829 | -0.32(-2.12%) |
Apr 23, 2009 | 15.36 | 15.50 | 14.91 | 15.19 | 2,099,315 | -0.17(-1.12%) |
Apr 22, 2009 | 15.35 | 15.72 | 15.20 | 15.37 | 2,565,644 | -0.09(-0.59%) |
Apr 21, 2009 | 15.61 | 15.61 | 15.16 | 15.46 | 2,171,724 | -0.17(-1.08%) |
Apr 20, 2009 | 15.81 | 15.95 | 15.57 | 15.63 | 1,792,003 | -0.41(-2.57%) |
Apr 17, 2009 | 16.10 | 16.16 | 15.75 | 16.04 | 2,048,560 | -0.07(-0.42%) |
Apr 16, 2009 | 15.84 | 16.17 | 15.67 | 16.11 | 1,321,476 | +0.41(+2.60%) |
Apr 15, 2009 | 15.38 | 15.70 | 15.38 | 15.70 | 1,425,029 | +0.22(+1.43%) |
Apr 14, 2009 | 15.57 | 15.74 | 15.46 | 15.48 | 1,801,894 | -0.26(-1.65%) |
Apr 13, 2009 | 15.86 | 15.91 | 15.57 | 15.74 | 1,732,007 | -0.30(-1.89%) |
Apr 09, 2009 | 16.08 | 16.08 | 15.77 | 16.04 | 2,842,620 | +0.15(+0.94%) |
Apr 08, 2009 | 15.61 | 15.92 | 15.41 | 15.89 | 2,079,791 | +0.35(+2.22%) |
Apr 07, 2009 | 15.08 | 15.76 | 14.97 | 15.54 | 3,112,345 | +0.23(+1.51%) |
Apr 06, 2009 | 15.30 | 15.42 | 15.01 | 15.31 | 2,295,894 | -0.05(-0.34%) |
Apr 03, 2009 | 16.49 | 16.69 | 14.80 | 15.37 | 6,282,323 | -0.87(-5.38%) |
Apr 02, 2009 | 16.27 | 16.52 | 16.13 | 16.24 | 2,290,809 | +0.23(+1.41%) |
Apr 01, 2009 | 15.84 | 16.17 | 15.59 | 16.02 | 2,107,886 | -0.03(-0.18%) |
Mar 31, 2009 | 15.80 | 16.26 | 15.74 | 16.04 | 1,625,193 | +0.35(+2.20%) |
Mar 30, 2009 | 15.61 | 15.81 | 15.49 | 15.70 | 1,763,323 | -0.59(-3.60%) |
Mar 26, 2009 | 15.80 | 16.33 | 15.78 | 16.28 | 1,822,768 | +0.55(+3.48%) |
Mar 25, 2009 | 15.60 | 15.92 | 15.36 | 15.74 | 1,604,976 | +0.20(+1.30%) |
Mar 24, 2009 | 15.80 | 15.89 | 15.51 | 15.54 | 1,483,759 | -0.50(-3.14%) |
Mar 23, 2009 | 15.64 | 16.05 | 15.62 | 16.04 | 1,951,725 | +0.72(+4.67%) |
Mar 20, 2009 | 15.22 | 15.54 | 15.22 | 15.32 | 2,124,396 | +0.16(+1.08%) |
Mar 19, 2009 | 15.55 | 15.67 | 15.16 | 15.16 | 1,252,426 | -0.26(-1.71%) |
Mar 18, 2009 | 15.03 | 15.65 | 14.97 | 15.43 | 1,755,575 | +0.31(+2.03%) |
Mar 17, 2009 | 14.70 | 15.12 | 14.65 | 15.12 | 1,129,395 | +0.37(+2.54%) |
Mar 16, 2009 | 14.81 | 15.04 | 14.67 | 14.74 | 1,813,370 | +0.01(+0.07%) |
Mar 13, 2009 | 14.33 | 14.79 | 14.31 | 14.73 | 0 | +0.51(+3.61%) |
Mar 12, 2009 | 13.97 | 14.32 | 13.75 | 14.22 | 2,233,498 | +0.12(+0.89%) |
Mar 11, 2009 | 14.04 | 14.20 | 13.88 | 14.09 | 2,201,070 | +0.15(+1.10%) |
Mar 10, 2009 | 13.44 | 13.95 | 13.25 | 13.94 | 2,037,707 | +0.69(+5.22%) |
Mar 09, 2009 | 13.49 | 13.73 | 13.20 | 13.25 | 1,358,527 | -0.36(-2.65%) |
Mar 06, 2009 | 13.87 | 13.94 | 13.26 | 13.61 | 0 | -0.16(-1.15%) |
Mar 05, 2009 | 13.93 | 14.13 | 13.71 | 13.77 | 1,780,123 | -0.41(-2.91%) |
Mar 04, 2009 | 14.38 | 14.49 | 14.09 | 14.18 | 2,289,984 | +0.27(+1.97%) |