Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.06 | 15.15 | 14.80 | 15.12 | 405,705 | +0.16(+1.04%) |
May 28, 2009 | 14.83 | 15.12 | 14.66 | 14.96 | 397,413 | +0.18(+1.23%) |
May 27, 2009 | 15.04 | 15.07 | 14.76 | 14.78 | 459,880 | -0.25(-1.69%) |
May 26, 2009 | 14.60 | 15.13 | 14.58 | 15.03 | 737,687 | +0.42(+2.89%) |
May 22, 2009 | 14.69 | 14.78 | 14.52 | 14.61 | 355,509 | -0.02(-0.13%) |
May 21, 2009 | 14.59 | 14.75 | 14.50 | 14.63 | 701,933 | -0.08(-0.53%) |
May 20, 2009 | 14.97 | 15.08 | 14.67 | 14.71 | 731,781 | -0.18(-1.22%) |
May 19, 2009 | 14.62 | 15.04 | 14.62 | 14.89 | 538,333 | +0.32(+2.23%) |
May 18, 2009 | 14.61 | 14.66 | 14.43 | 14.56 | 789,918 | +0.03(+0.22%) |
May 15, 2009 | 14.97 | 14.97 | 14.47 | 14.53 | 521,398 | -0.45(-2.99%) |
May 14, 2009 | 14.95 | 15.10 | 14.80 | 14.98 | 449,507 | +0.03(+0.17%) |
May 13, 2009 | 15.15 | 15.32 | 14.90 | 14.95 | 545,758 | -0.33(-2.17%) |
May 12, 2009 | 15.54 | 15.60 | 15.20 | 15.28 | 514,861 | -0.27(-1.71%) |
May 11, 2009 | 15.39 | 15.75 | 15.29 | 15.55 | 581,868 | -0.03(-0.17%) |
May 08, 2009 | 15.56 | 15.91 | 15.46 | 15.58 | 733,108 | +0.18(+1.18%) |
May 07, 2009 | 15.72 | 15.78 | 14.91 | 15.39 | 881,561 | -0.20(-1.29%) |
May 06, 2009 | 15.73 | 15.73 | 15.37 | 15.60 | 501,886 | +0.02(+0.13%) |
May 05, 2009 | 15.58 | 15.74 | 15.45 | 15.58 | 506,662 | -0.04(-0.25%) |
May 04, 2009 | 15.49 | 15.64 | 15.43 | 15.62 | 521,411 | +0.01(+0.04%) |
May 01, 2009 | 15.41 | 15.76 | 15.37 | 15.61 | 549,845 | +0.04(+0.25%) |
Apr 30, 2009 | 15.82 | 15.95 | 15.51 | 15.57 | 802,729 | -0.12(-0.75%) |
Apr 29, 2009 | 15.48 | 15.85 | 15.36 | 15.69 | 748,087 | +0.27(+1.77%) |
Apr 28, 2009 | 15.11 | 15.62 | 15.11 | 15.41 | 443,448 | +0.14(+0.89%) |
Apr 27, 2009 | 14.89 | 15.53 | 14.87 | 15.28 | 622,234 | +0.32(+2.17%) |
Apr 24, 2009 | 14.97 | 15.07 | 14.82 | 14.95 | 617,160 | +0.08(+0.57%) |
Apr 23, 2009 | 15.05 | 15.12 | 14.78 | 14.87 | 684,854 | -0.08(-0.52%) |
Apr 22, 2009 | 14.99 | 15.12 | 14.80 | 14.95 | 658,216 | -0.06(-0.43%) |
Apr 21, 2009 | 14.89 | 15.29 | 14.86 | 15.01 | 595,414 | +0.12(+0.78%) |
Apr 20, 2009 | 15.20 | 15.29 | 14.88 | 14.89 | 904,209 | -0.50(-3.25%) |
Apr 17, 2009 | 15.25 | 15.48 | 15.19 | 15.39 | 654,040 | +0.13(+0.85%) |
Apr 16, 2009 | 15.19 | 15.38 | 15.08 | 15.27 | 545,749 | +0.17(+1.12%) |
Apr 15, 2009 | 14.84 | 15.21 | 14.74 | 15.10 | 519,230 | +0.20(+1.35%) |
Apr 14, 2009 | 15.02 | 15.02 | 14.80 | 14.89 | 372,092 | -0.28(-1.84%) |
Apr 13, 2009 | 15.28 | 15.36 | 15.06 | 15.17 | 392,613 | -0.19(-1.23%) |
Apr 09, 2009 | 15.46 | 15.57 | 15.18 | 15.36 | 419,945 | +0.15(+0.98%) |
Apr 08, 2009 | 15.10 | 15.28 | 15.02 | 15.21 | 394,224 | +0.16(+1.08%) |
Apr 07, 2009 | 15.00 | 15.30 | 14.99 | 15.05 | 354,314 | -0.14(-0.94%) |
Apr 06, 2009 | 15.33 | 15.43 | 15.05 | 15.19 | 565,215 | -0.25(-1.64%) |
Apr 03, 2009 | 15.51 | 15.75 | 15.24 | 15.45 | 501,923 | +0.01(+0.04%) |
Apr 02, 2009 | 15.34 | 15.56 | 15.13 | 15.44 | 689,979 | +0.36(+2.37%) |
Apr 01, 2009 | 15.01 | 15.21 | 14.91 | 15.08 | 570,414 | -0.09(-0.60%) |
Mar 31, 2009 | 15.24 | 15.41 | 15.14 | 15.17 | 838,768 | +0.03(+0.17%) |
Mar 30, 2009 | 15.12 | 15.28 | 14.94 | 15.15 | 586,278 | -0.62(-3.91%) |
Mar 26, 2009 | 15.52 | 15.85 | 15.36 | 15.77 | 998,237 | +0.35(+2.28%) |
Mar 25, 2009 | 15.69 | 15.79 | 15.17 | 15.41 | 827,866 | -0.11(-0.71%) |
Mar 24, 2009 | 15.59 | 15.78 | 15.46 | 15.52 | 926,744 | -0.20(-1.28%) |
Mar 23, 2009 | 15.28 | 15.73 | 15.28 | 15.73 | 1,344,588 | +0.29(+1.85%) |
Mar 20, 2009 | 15.55 | 15.87 | 15.41 | 15.44 | 795,548 | -0.10(-0.63%) |
Mar 19, 2009 | 15.69 | 15.69 | 15.30 | 15.54 | 461,775 | +0.03(+0.17%) |
Mar 18, 2009 | 15.01 | 15.54 | 14.76 | 15.51 | 764,925 | +0.52(+3.47%) |
Mar 17, 2009 | 14.46 | 14.99 | 14.26 | 14.99 | 1,105,189 | +0.55(+3.78%) |
Mar 16, 2009 | 14.38 | 14.69 | 14.38 | 14.45 | 640,923 | +0.04(+0.27%) |
Mar 13, 2009 | 14.29 | 14.45 | 14.19 | 14.41 | 0 | +0.10(+0.73%) |
Mar 12, 2009 | 13.93 | 14.36 | 13.80 | 14.30 | 806,641 | +0.29(+2.04%) |
Mar 11, 2009 | 13.95 | 14.12 | 13.83 | 14.02 | 977,174 | +0.03(+0.23%) |
Mar 10, 2009 | 13.84 | 14.09 | 13.76 | 13.99 | 868,731 | +0.33(+2.43%) |
Mar 09, 2009 | 14.05 | 14.17 | 13.58 | 13.65 | 759,798 | -0.48(-3.40%) |
Mar 06, 2009 | 14.26 | 14.51 | 13.86 | 14.13 | 0 | +0.03(+0.18%) |
Mar 05, 2009 | 14.67 | 14.67 | 13.96 | 14.11 | 877,373 | -0.67(-4.53%) |
Mar 04, 2009 | 14.62 | 15.01 | 14.39 | 14.78 | 773,960 | -0.34(-2.28%) |