Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.10 | 17.16 | 16.78 | 16.92 | 441,740 | +0.00(+0.00%) |
May 28, 2009 | 16.81 | 17.06 | 16.71 | 16.92 | 1,128,597 | +0.15(+0.87%) |
May 27, 2009 | 16.80 | 16.96 | 16.69 | 16.77 | 658,350 | -0.20(-1.18%) |
May 26, 2009 | 16.67 | 17.03 | 16.64 | 16.97 | 670,865 | +0.60(+3.64%) |
May 22, 2009 | 16.43 | 16.45 | 16.24 | 16.38 | 285,561 | +0.15(+0.95%) |
May 21, 2009 | 16.14 | 16.59 | 16.11 | 16.22 | 421,273 | -0.01(-0.04%) |
May 20, 2009 | 15.92 | 16.33 | 15.92 | 16.23 | 1,345,265 | +0.28(+1.74%) |
May 19, 2009 | 16.22 | 16.32 | 15.95 | 15.95 | 1,132,005 | -0.60(-3.60%) |
May 18, 2009 | 16.32 | 16.55 | 16.19 | 16.55 | 423,118 | +0.37(+2.29%) |
May 15, 2009 | 16.00 | 16.31 | 15.95 | 16.18 | 767,058 | -0.07(-0.44%) |
May 14, 2009 | 15.94 | 16.29 | 15.92 | 16.25 | 374,695 | +0.11(+0.69%) |
May 13, 2009 | 16.07 | 16.38 | 15.99 | 16.14 | 500,326 | -0.05(-0.31%) |
May 12, 2009 | 15.94 | 16.20 | 15.86 | 16.18 | 807,568 | +0.41(+2.60%) |
May 11, 2009 | 15.68 | 15.86 | 15.66 | 15.77 | 331,019 | -0.19(-1.16%) |
May 08, 2009 | 15.71 | 15.96 | 15.69 | 15.96 | 448,320 | +0.51(+3.28%) |
May 07, 2009 | 15.64 | 15.78 | 15.21 | 15.45 | 621,957 | +0.15(+1.01%) |
May 06, 2009 | 15.46 | 15.48 | 14.91 | 15.30 | 859,525 | +0.35(+2.34%) |
May 05, 2009 | 14.82 | 14.97 | 14.56 | 14.95 | 870,018 | -0.11(-0.76%) |
May 04, 2009 | 15.09 | 15.20 | 15.06 | 15.06 | 820,005 | -0.43(-2.79%) |
May 01, 2009 | 14.78 | 15.50 | 14.65 | 15.50 | 1,151,216 | +0.47(+3.15%) |
Apr 30, 2009 | 15.00 | 15.21 | 14.77 | 15.02 | 606,266 | +0.23(+1.55%) |
Apr 29, 2009 | 14.65 | 14.86 | 14.60 | 14.79 | 330,909 | +0.25(+1.72%) |
Apr 28, 2009 | 14.43 | 14.60 | 14.41 | 14.54 | 353,477 | +0.18(+1.23%) |
Apr 27, 2009 | 14.29 | 14.49 | 14.24 | 14.37 | 446,498 | -0.20(-1.40%) |
Apr 24, 2009 | 14.63 | 14.66 | 14.44 | 14.57 | 382,501 | -0.12(-0.84%) |
Apr 23, 2009 | 14.54 | 14.70 | 14.40 | 14.70 | 679,581 | +0.48(+3.39%) |
Apr 22, 2009 | 14.10 | 14.37 | 14.05 | 14.21 | 892,540 | -0.15(-1.08%) |
Apr 21, 2009 | 13.98 | 14.43 | 13.98 | 14.37 | 813,694 | +0.11(+0.80%) |
Apr 20, 2009 | 14.40 | 14.40 | 14.10 | 14.25 | 349,600 | -0.13(-0.88%) |
Apr 17, 2009 | 14.23 | 14.52 | 14.20 | 14.38 | 892,436 | -0.44(-2.94%) |
Apr 16, 2009 | 14.70 | 14.82 | 14.50 | 14.82 | 519,116 | +0.08(+0.52%) |
Apr 15, 2009 | 14.32 | 14.76 | 14.31 | 14.74 | 851,266 | +0.99(+7.19%) |
Apr 14, 2009 | 13.83 | 13.90 | 13.73 | 13.75 | 716,168 | -0.71(-4.91%) |
Apr 13, 2009 | 14.52 | 14.52 | 14.31 | 14.46 | 230,309 | +0.12(+0.86%) |
Apr 09, 2009 | 14.38 | 14.41 | 14.14 | 14.34 | 447,184 | -0.15(-1.07%) |
Apr 08, 2009 | 14.58 | 14.69 | 14.47 | 14.49 | 281,409 | +0.13(+0.88%) |
Apr 07, 2009 | 14.30 | 14.63 | 14.18 | 14.36 | 598,027 | +0.08(+0.56%) |
Apr 06, 2009 | 14.22 | 14.31 | 14.12 | 14.28 | 445,093 | -0.20(-1.39%) |
Apr 03, 2009 | 14.48 | 14.51 | 14.24 | 14.49 | 431,277 | -0.22(-1.47%) |
Apr 02, 2009 | 14.90 | 15.08 | 14.63 | 14.70 | 1,156,505 | +0.21(+1.45%) |
Apr 01, 2009 | 14.16 | 14.49 | 14.12 | 14.49 | 996,704 | +0.28(+1.96%) |
Mar 31, 2009 | 14.27 | 14.47 | 14.13 | 14.21 | 1,416,065 | +0.39(+2.79%) |
Mar 30, 2009 | 13.76 | 13.89 | 13.37 | 13.83 | 1,476,663 | -0.20(-1.43%) |
Mar 26, 2009 | 14.12 | 14.17 | 13.89 | 14.03 | 2,165,682 | -0.32(-2.26%) |
Mar 25, 2009 | 14.43 | 14.58 | 14.06 | 14.35 | 949,158 | -0.11(-0.79%) |
Mar 24, 2009 | 14.55 | 14.65 | 14.44 | 14.47 | 460,100 | -0.00(-0.02%) |
Mar 23, 2009 | 14.14 | 14.50 | 14.12 | 14.47 | 2,239,398 | +0.33(+2.32%) |
Mar 20, 2009 | 14.26 | 14.36 | 14.07 | 14.14 | 687,144 | +0.07(+0.53%) |
Mar 19, 2009 | 14.48 | 14.53 | 13.94 | 14.07 | 1,062,387 | -0.35(-2.40%) |
Mar 18, 2009 | 14.07 | 14.51 | 13.97 | 14.41 | 692,860 | -0.19(-1.27%) |
Mar 17, 2009 | 14.34 | 14.60 | 14.20 | 14.60 | 899,573 | -0.08(-0.55%) |
Mar 16, 2009 | 14.66 | 14.99 | 14.62 | 14.68 | 658,609 | +0.18(+1.21%) |
Mar 13, 2009 | 14.43 | 14.56 | 14.22 | 14.50 | 0 | -0.16(-1.07%) |
Mar 12, 2009 | 14.45 | 14.66 | 14.28 | 14.66 | 1,003,520 | +0.26(+1.82%) |
Mar 11, 2009 | 14.61 | 14.69 | 14.29 | 14.40 | 851,994 | -0.97(-6.33%) |
Mar 10, 2009 | 14.91 | 15.54 | 14.91 | 15.37 | 1,241,415 | +0.91(+6.30%) |
Mar 09, 2009 | 14.18 | 14.72 | 14.15 | 14.46 | 578,941 | -0.23(-1.58%) |
Mar 06, 2009 | 14.76 | 14.85 | 14.37 | 14.69 | 0 | +0.05(+0.32%) |
Mar 05, 2009 | 14.58 | 14.81 | 14.49 | 14.65 | 568,397 | +0.12(+0.85%) |
Mar 04, 2009 | 14.36 | 14.72 | 14.13 | 14.52 | 842,379 | -0.42(-2.79%) |