Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.30 | 16.42 | 15.99 | 16.34 | 244,147 | +0.13(+0.77%) |
May 28, 2009 | 16.23 | 16.51 | 15.84 | 16.22 | 143,065 | +0.13(+0.84%) |
May 27, 2009 | 16.39 | 16.49 | 16.06 | 16.08 | 150,247 | -0.34(-2.05%) |
May 26, 2009 | 15.83 | 16.50 | 15.80 | 16.42 | 215,224 | +0.52(+3.27%) |
May 22, 2009 | 16.00 | 16.14 | 15.85 | 15.90 | 183,684 | -0.07(-0.42%) |
May 21, 2009 | 15.76 | 16.03 | 15.76 | 15.97 | 204,752 | +0.11(+0.67%) |
May 20, 2009 | 15.69 | 16.14 | 15.69 | 15.86 | 242,737 | -0.01(-0.06%) |
May 19, 2009 | 15.57 | 16.05 | 15.39 | 15.87 | 219,622 | +0.30(+1.92%) |
May 18, 2009 | 15.55 | 15.61 | 14.88 | 15.57 | 197,613 | +0.13(+0.81%) |
May 15, 2009 | 15.52 | 15.52 | 15.09 | 15.45 | 184,524 | -0.10(-0.62%) |
May 14, 2009 | 15.36 | 15.76 | 15.21 | 15.54 | 177,479 | +0.19(+1.25%) |
May 13, 2009 | 15.38 | 15.67 | 15.26 | 15.35 | 410,659 | -0.21(-1.36%) |
May 12, 2009 | 15.67 | 15.77 | 14.96 | 15.56 | 779,419 | -0.09(-0.55%) |
May 11, 2009 | 15.56 | 15.82 | 15.30 | 15.65 | 196,562 | -0.11(-0.67%) |
May 08, 2009 | 15.59 | 15.89 | 15.47 | 15.76 | 292,849 | +0.32(+2.06%) |
May 07, 2009 | 15.18 | 15.52 | 15.04 | 15.44 | 411,773 | +0.38(+2.56%) |
May 06, 2009 | 15.54 | 15.54 | 14.85 | 15.05 | 251,685 | -0.35(-2.25%) |
May 05, 2009 | 15.06 | 15.45 | 14.83 | 15.40 | 323,141 | +0.32(+2.11%) |
May 04, 2009 | 14.90 | 15.10 | 14.89 | 15.08 | 324,080 | +0.54(+3.71%) |
May 01, 2009 | 14.83 | 14.83 | 14.48 | 14.54 | 304,147 | -0.27(-1.82%) |
Apr 30, 2009 | 14.69 | 15.00 | 14.63 | 14.81 | 793,623 | +0.13(+0.85%) |
Apr 29, 2009 | 14.62 | 14.92 | 14.45 | 14.69 | 407,154 | +0.12(+0.79%) |
Apr 28, 2009 | 14.35 | 14.82 | 14.29 | 14.57 | 356,140 | +0.08(+0.53%) |
Apr 27, 2009 | 14.93 | 15.14 | 14.45 | 14.49 | 431,514 | -0.64(-4.20%) |
Apr 24, 2009 | 15.00 | 15.78 | 14.87 | 15.13 | 445,175 | +0.13(+0.90%) |
Apr 23, 2009 | 16.00 | 16.18 | 14.08 | 15.00 | 859,072 | -0.94(-5.92%) |
Apr 22, 2009 | 15.77 | 16.17 | 15.71 | 15.94 | 298,111 | +0.06(+0.36%) |
Apr 21, 2009 | 15.70 | 16.17 | 15.63 | 15.88 | 383,223 | +0.18(+1.17%) |
Apr 20, 2009 | 16.16 | 16.36 | 15.57 | 15.70 | 328,033 | -0.81(-4.90%) |
Apr 17, 2009 | 16.57 | 16.77 | 16.21 | 16.51 | 365,783 | -0.01(-0.06%) |
Apr 16, 2009 | 16.49 | 16.59 | 16.23 | 16.52 | 224,074 | +0.12(+0.70%) |
Apr 15, 2009 | 15.97 | 16.51 | 15.97 | 16.40 | 178,234 | +0.33(+2.04%) |
Apr 14, 2009 | 16.19 | 16.30 | 15.86 | 16.07 | 241,461 | -0.25(-1.53%) |
Apr 13, 2009 | 16.32 | 16.48 | 16.03 | 16.32 | 465,197 | -0.10(-0.59%) |
Apr 09, 2009 | 15.98 | 16.58 | 15.79 | 16.42 | 286,072 | +0.64(+4.09%) |
Apr 08, 2009 | 15.56 | 15.88 | 15.52 | 15.77 | 117,354 | +0.34(+2.18%) |
Apr 07, 2009 | 15.32 | 15.63 | 15.13 | 15.44 | 193,365 | -0.03(-0.19%) |
Apr 06, 2009 | 15.42 | 15.75 | 15.33 | 15.47 | 134,443 | -0.05(-0.31%) |
Apr 03, 2009 | 15.52 | 15.76 | 15.20 | 15.52 | 255,864 | +0.01(+0.06%) |
Apr 02, 2009 | 15.71 | 15.89 | 15.43 | 15.51 | 426,187 | +0.06(+0.37%) |
Apr 01, 2009 | 15.22 | 15.58 | 14.81 | 15.45 | 378,606 | +0.02(+0.13%) |
Mar 31, 2009 | 15.77 | 15.85 | 15.36 | 15.43 | 276,803 | -0.25(-1.60%) |
Mar 30, 2009 | 15.32 | 15.75 | 14.93 | 15.68 | 253,522 | -0.48(-2.98%) |
Mar 26, 2009 | 15.57 | 16.16 | 15.44 | 16.16 | 211,631 | +0.70(+4.55%) |
Mar 25, 2009 | 14.95 | 15.75 | 14.85 | 15.46 | 194,462 | +0.59(+3.95%) |
Mar 24, 2009 | 14.78 | 15.25 | 14.78 | 14.87 | 208,006 | -0.13(-0.83%) |
Mar 23, 2009 | 14.68 | 15.00 | 14.51 | 15.00 | 200,360 | +0.88(+6.20%) |
Mar 20, 2009 | 14.22 | 14.56 | 13.97 | 14.12 | 253,080 | -0.10(-0.68%) |
Mar 19, 2009 | 14.94 | 14.94 | 14.11 | 14.22 | 156,821 | -0.46(-3.15%) |
Mar 18, 2009 | 14.68 | 14.88 | 14.45 | 14.68 | 212,940 | -0.09(-0.59%) |
Mar 17, 2009 | 14.36 | 14.82 | 14.02 | 14.76 | 254,998 | +0.33(+2.27%) |
Mar 16, 2009 | 15.00 | 15.20 | 14.39 | 14.44 | 245,908 | -0.54(-3.60%) |
Mar 13, 2009 | 14.69 | 15.12 | 14.55 | 14.98 | 0 | +0.31(+2.10%) |
Mar 12, 2009 | 14.20 | 14.78 | 13.70 | 14.67 | 212,538 | +0.38(+2.70%) |
Mar 11, 2009 | 14.66 | 14.98 | 14.26 | 14.28 | 160,339 | -0.36(-2.43%) |
Mar 10, 2009 | 14.50 | 14.99 | 14.29 | 14.64 | 227,004 | +0.31(+2.15%) |
Mar 09, 2009 | 14.25 | 14.74 | 14.17 | 14.33 | 312,194 | -0.07(-0.47%) |
Mar 06, 2009 | 14.56 | 14.72 | 14.13 | 14.40 | 0 | -0.17(-1.19%) |
Mar 05, 2009 | 14.82 | 14.82 | 14.42 | 14.57 | 195,310 | -0.41(-2.76%) |
Mar 04, 2009 | 14.54 | 15.21 | 14.43 | 14.99 | 452,039 | +0.34(+2.30%) |