Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.40 | 15.61 | 15.17 | 15.61 | 1,305,123 | +0.40(+2.63%) |
May 28, 2009 | 15.43 | 15.48 | 15.16 | 15.21 | 1,401,834 | -0.17(-1.09%) |
May 27, 2009 | 15.50 | 15.64 | 15.37 | 15.38 | 1,724,808 | -0.18(-1.16%) |
May 26, 2009 | 15.54 | 15.61 | 15.42 | 15.56 | 3,015,071 | -0.11(-0.73%) |
May 22, 2009 | 15.78 | 15.97 | 15.65 | 15.67 | 2,173,515 | +0.10(+0.62%) |
May 21, 2009 | 15.79 | 15.86 | 15.52 | 15.58 | 2,310,055 | -0.37(-2.35%) |
May 20, 2009 | 16.22 | 16.25 | 15.91 | 15.95 | 1,718,598 | -0.16(-0.97%) |
May 19, 2009 | 16.26 | 16.33 | 16.07 | 16.11 | 1,593,178 | -0.25(-1.52%) |
May 18, 2009 | 16.33 | 16.48 | 16.12 | 16.36 | 1,736,040 | +0.11(+0.70%) |
May 15, 2009 | 15.90 | 16.28 | 15.78 | 16.24 | 2,053,711 | +0.08(+0.47%) |
May 14, 2009 | 16.39 | 16.42 | 15.97 | 16.17 | 1,179,428 | -0.14(-0.85%) |
May 13, 2009 | 16.42 | 16.60 | 16.23 | 16.31 | 1,454,403 | -0.22(-1.35%) |
May 12, 2009 | 16.71 | 16.71 | 16.31 | 16.53 | 1,611,496 | -0.25(-1.51%) |
May 11, 2009 | 16.84 | 16.92 | 16.60 | 16.78 | 1,706,340 | -0.38(-2.21%) |
May 08, 2009 | 16.62 | 17.30 | 16.11 | 17.16 | 3,636,579 | +0.78(+4.77%) |
May 07, 2009 | 16.42 | 16.56 | 16.28 | 16.38 | 2,099,788 | +0.30(+1.87%) |
May 06, 2009 | 16.30 | 16.64 | 15.89 | 16.08 | 1,611,978 | -0.14(-0.86%) |
May 05, 2009 | 16.08 | 16.23 | 15.78 | 16.22 | 1,817,472 | +0.08(+0.52%) |
May 04, 2009 | 16.20 | 16.20 | 15.93 | 16.13 | 1,564,497 | +0.11(+0.66%) |
May 01, 2009 | 16.23 | 16.32 | 15.88 | 16.03 | 951,339 | -0.16(-1.01%) |
Apr 30, 2009 | 16.35 | 16.62 | 16.04 | 16.19 | 1,528,477 | +0.01(+0.05%) |
Apr 29, 2009 | 15.93 | 16.31 | 15.84 | 16.18 | 1,586,878 | +0.40(+2.51%) |
Apr 28, 2009 | 15.78 | 16.07 | 15.76 | 15.79 | 1,053,732 | -0.16(-1.00%) |
Apr 27, 2009 | 15.72 | 16.06 | 15.62 | 15.95 | 1,132,330 | +0.05(+0.29%) |
Apr 24, 2009 | 15.77 | 15.97 | 15.50 | 15.90 | 1,004,654 | +0.19(+1.18%) |
Apr 23, 2009 | 15.96 | 16.28 | 15.51 | 15.72 | 2,812,013 | -0.24(-1.53%) |
Apr 22, 2009 | 15.71 | 16.05 | 15.55 | 15.96 | 1,956,019 | +0.05(+0.34%) |
Apr 21, 2009 | 15.67 | 15.94 | 15.54 | 15.91 | 1,989,995 | +0.21(+1.34%) |
Apr 20, 2009 | 15.84 | 16.09 | 15.41 | 15.70 | 2,474,442 | -0.37(-2.31%) |
Apr 17, 2009 | 15.79 | 16.25 | 15.75 | 16.07 | 1,631,084 | +0.34(+2.14%) |
Apr 16, 2009 | 15.69 | 15.85 | 15.55 | 15.73 | 1,363,211 | +0.19(+1.25%) |
Apr 15, 2009 | 15.38 | 15.85 | 15.26 | 15.54 | 1,738,262 | +0.14(+0.90%) |
Apr 14, 2009 | 15.16 | 15.52 | 15.16 | 15.40 | 1,523,659 | +0.16(+1.02%) |
Apr 13, 2009 | 14.95 | 15.30 | 14.91 | 15.24 | 1,097,026 | +0.22(+1.49%) |
Apr 09, 2009 | 14.92 | 15.06 | 14.84 | 15.02 | 1,809,254 | +0.36(+2.47%) |
Apr 08, 2009 | 14.63 | 14.82 | 14.55 | 14.65 | 1,500,573 | +0.05(+0.37%) |
Apr 07, 2009 | 14.54 | 14.82 | 14.42 | 14.60 | 1,291,001 | +0.00(+0.00%) |
Apr 06, 2009 | 14.62 | 14.86 | 14.49 | 14.60 | 1,148,577 | -0.13(-0.89%) |
Apr 03, 2009 | 14.74 | 14.98 | 14.55 | 14.73 | 1,563,992 | +0.04(+0.29%) |
Apr 02, 2009 | 14.96 | 15.06 | 14.63 | 14.69 | 3,210,274 | +0.29(+2.02%) |
Apr 01, 2009 | 14.59 | 14.59 | 14.06 | 14.40 | 2,360,140 | -0.48(-3.25%) |
Mar 31, 2009 | 15.33 | 15.38 | 14.71 | 14.88 | 3,212,627 | +0.35(+2.43%) |
Mar 30, 2009 | 14.54 | 14.74 | 14.36 | 14.53 | 1,601,463 | -0.29(-1.99%) |
Mar 26, 2009 | 13.90 | 14.82 | 13.90 | 14.82 | 4,657,416 | +1.01(+7.32%) |
Mar 25, 2009 | 13.74 | 13.83 | 13.51 | 13.81 | 5,447,861 | +0.41(+3.08%) |
Mar 24, 2009 | 13.73 | 13.82 | 13.34 | 13.40 | 3,607,525 | -0.78(-5.52%) |
Mar 23, 2009 | 13.96 | 14.22 | 13.93 | 14.18 | 2,373,531 | +0.58(+4.27%) |
Mar 20, 2009 | 13.96 | 14.25 | 13.26 | 13.60 | 6,100,580 | -0.56(-3.95%) |
Mar 19, 2009 | 14.68 | 14.69 | 14.08 | 14.16 | 3,106,361 | -0.38(-2.61%) |
Mar 18, 2009 | 14.24 | 14.65 | 14.23 | 14.54 | 3,359,760 | +0.36(+2.52%) |
Mar 17, 2009 | 14.68 | 14.74 | 13.65 | 14.18 | 9,732,892 | -1.01(-6.65%) |
Mar 16, 2009 | 15.37 | 15.58 | 15.16 | 15.19 | 1,908,000 | -0.02(-0.14%) |
Mar 13, 2009 | 15.32 | 15.40 | 14.74 | 15.22 | 0 | +0.07(+0.47%) |
Mar 12, 2009 | 14.56 | 15.19 | 14.32 | 15.14 | 4,275,238 | +0.60(+4.14%) |
Mar 11, 2009 | 14.69 | 14.81 | 14.47 | 14.54 | 1,879,447 | -0.13(-0.92%) |
Mar 10, 2009 | 14.73 | 14.73 | 14.42 | 14.68 | 2,683,886 | +0.36(+2.50%) |
Mar 09, 2009 | 14.96 | 14.98 | 14.01 | 14.32 | 2,844,101 | -0.64(-4.31%) |
Mar 06, 2009 | 14.81 | 15.15 | 14.57 | 14.96 | 0 | +0.25(+1.69%) |
Mar 05, 2009 | 15.19 | 15.25 | 14.62 | 14.71 | 2,386,214 | -0.70(-4.54%) |
Mar 04, 2009 | 14.97 | 15.64 | 14.94 | 15.41 | 2,770,464 | +1.11(+7.77%) |