Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.25 | 15.28 | 14.94 | 15.26 | 1,899,520 | +0.14(+0.95%) |
May 28, 2009 | 15.13 | 15.37 | 14.99 | 15.11 | 1,663,088 | +0.06(+0.37%) |
May 27, 2009 | 15.09 | 15.31 | 14.97 | 15.06 | 2,541,561 | -0.10(-0.69%) |
May 26, 2009 | 14.56 | 15.17 | 14.54 | 15.16 | 3,271,829 | +0.73(+5.09%) |
May 22, 2009 | 14.15 | 14.53 | 14.12 | 14.43 | 1,488,857 | +0.28(+1.95%) |
May 21, 2009 | 14.11 | 14.18 | 13.95 | 14.15 | 1,851,836 | -0.05(-0.35%) |
May 20, 2009 | 14.67 | 14.67 | 14.20 | 14.20 | 2,460,570 | -0.35(-2.43%) |
May 19, 2009 | 14.51 | 14.71 | 14.50 | 14.56 | 1,925,063 | +0.05(+0.34%) |
May 18, 2009 | 14.56 | 14.66 | 14.37 | 14.51 | 1,779,972 | +0.10(+0.73%) |
May 15, 2009 | 14.70 | 14.73 | 14.33 | 14.40 | 2,212,620 | -0.38(-2.54%) |
May 14, 2009 | 14.95 | 15.05 | 14.61 | 14.78 | 1,594,450 | -0.15(-1.03%) |
May 13, 2009 | 15.17 | 15.39 | 14.91 | 14.93 | 1,616,673 | -0.35(-2.31%) |
May 12, 2009 | 15.33 | 15.41 | 15.19 | 15.28 | 1,705,879 | -0.01(-0.04%) |
May 11, 2009 | 15.35 | 15.48 | 15.23 | 15.29 | 2,074,329 | -0.21(-1.35%) |
May 08, 2009 | 15.51 | 15.98 | 15.37 | 15.50 | 2,328,188 | -0.01(-0.07%) |
May 07, 2009 | 15.66 | 15.66 | 15.32 | 15.51 | 2,378,215 | -0.03(-0.18%) |
May 06, 2009 | 15.81 | 15.90 | 15.36 | 15.54 | 3,211,354 | -0.08(-0.50%) |
May 05, 2009 | 15.36 | 15.95 | 15.36 | 15.62 | 4,111,350 | +0.23(+1.47%) |
May 04, 2009 | 15.23 | 15.45 | 15.23 | 15.39 | 1,864,640 | +0.10(+0.65%) |
May 01, 2009 | 15.16 | 15.29 | 15.08 | 15.29 | 1,400,907 | +0.18(+1.21%) |
Apr 30, 2009 | 15.13 | 15.37 | 15.04 | 15.11 | 2,934,113 | -0.03(-0.22%) |
Apr 29, 2009 | 14.80 | 15.15 | 14.68 | 15.14 | 2,533,761 | +0.09(+0.62%) |
Apr 28, 2009 | 15.00 | 15.12 | 14.82 | 15.05 | 1,602,309 | -0.01(-0.04%) |
Apr 27, 2009 | 14.96 | 15.26 | 14.96 | 15.05 | 1,613,007 | -0.04(-0.26%) |
Apr 24, 2009 | 15.10 | 15.23 | 14.94 | 15.09 | 2,219,579 | +0.00(+0.00%) |
Apr 23, 2009 | 14.82 | 15.14 | 14.79 | 15.09 | 3,285,520 | +0.28(+1.86%) |
Apr 22, 2009 | 14.86 | 15.31 | 14.79 | 14.82 | 4,618,890 | -0.05(-0.33%) |
Apr 21, 2009 | 14.90 | 15.03 | 14.61 | 14.86 | 3,941,789 | -0.02(-0.15%) |
Apr 20, 2009 | 15.14 | 15.25 | 14.88 | 14.89 | 1,963,728 | -0.39(-2.56%) |
Apr 17, 2009 | 15.38 | 15.47 | 15.23 | 15.28 | 1,221,872 | -0.08(-0.54%) |
Apr 16, 2009 | 15.47 | 15.54 | 15.24 | 15.36 | 1,184,774 | +0.01(+0.07%) |
Apr 15, 2009 | 15.03 | 15.36 | 15.03 | 15.35 | 1,178,155 | +0.23(+1.53%) |
Apr 14, 2009 | 15.12 | 15.17 | 14.90 | 15.12 | 1,811,111 | -0.11(-0.72%) |
Apr 13, 2009 | 15.39 | 15.49 | 15.09 | 15.23 | 1,437,275 | -0.20(-1.29%) |
Apr 09, 2009 | 15.65 | 15.65 | 15.07 | 15.43 | 1,488,248 | +0.07(+0.47%) |
Apr 08, 2009 | 15.29 | 15.39 | 15.10 | 15.36 | 956,173 | +0.16(+1.05%) |
Apr 07, 2009 | 14.99 | 15.41 | 14.88 | 15.20 | 1,964,067 | -0.01(-0.07%) |
Apr 06, 2009 | 15.17 | 15.44 | 15.10 | 15.21 | 2,084,639 | -0.04(-0.25%) |
Apr 03, 2009 | 15.38 | 15.55 | 15.07 | 15.25 | 1,693,354 | -0.09(-0.61%) |
Apr 02, 2009 | 15.23 | 15.47 | 14.90 | 15.34 | 2,391,621 | +0.36(+2.39%) |
Apr 01, 2009 | 14.60 | 15.08 | 14.54 | 14.98 | 3,154,181 | +0.33(+2.22%) |
Mar 31, 2009 | 14.61 | 14.90 | 14.39 | 14.66 | 2,806,553 | +0.30(+2.11%) |
Mar 30, 2009 | 14.37 | 14.56 | 14.22 | 14.35 | 1,828,232 | -0.28(-1.89%) |
Mar 26, 2009 | 14.75 | 14.86 | 14.40 | 14.63 | 2,044,096 | -0.07(-0.49%) |
Mar 25, 2009 | 14.68 | 15.04 | 14.48 | 14.70 | 1,673,888 | +0.01(+0.04%) |
Mar 24, 2009 | 14.90 | 15.00 | 14.66 | 14.69 | 1,172,292 | -0.23(-1.55%) |
Mar 23, 2009 | 14.52 | 14.94 | 14.52 | 14.93 | 1,451,321 | +0.50(+3.48%) |
Mar 20, 2009 | 14.66 | 14.85 | 14.41 | 14.42 | 2,044,630 | -0.12(-0.80%) |
Mar 19, 2009 | 14.67 | 14.67 | 14.35 | 14.54 | 1,602,686 | +0.04(+0.27%) |
Mar 18, 2009 | 13.90 | 14.59 | 13.78 | 14.50 | 2,463,378 | +0.62(+4.45%) |
Mar 17, 2009 | 13.41 | 13.89 | 13.39 | 13.88 | 1,733,778 | +0.37(+2.74%) |
Mar 16, 2009 | 13.54 | 13.81 | 13.47 | 13.51 | 2,596,849 | +0.10(+0.74%) |
Mar 13, 2009 | 13.49 | 13.49 | 13.30 | 13.41 | 0 | +0.01(+0.08%) |
Mar 12, 2009 | 13.15 | 13.44 | 13.04 | 13.40 | 2,825,116 | +0.20(+1.55%) |
Mar 11, 2009 | 13.10 | 13.35 | 12.99 | 13.20 | 2,649,193 | +0.15(+1.14%) |
Mar 10, 2009 | 12.76 | 13.10 | 12.65 | 13.05 | 2,535,490 | +0.36(+2.83%) |
Mar 09, 2009 | 12.94 | 12.94 | 12.62 | 12.69 | 2,800,215 | -0.28(-2.17%) |
Mar 06, 2009 | 12.97 | 13.25 | 12.68 | 12.97 | 0 | +0.09(+0.73%) |
Mar 05, 2009 | 13.02 | 13.12 | 12.32 | 12.88 | 2,493,594 | -0.38(-2.83%) |
Mar 04, 2009 | 13.35 | 13.47 | 13.02 | 13.25 | 2,933,665 | -0.51(-3.73%) |