Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.42 | 16.49 | 16.20 | 16.49 | 225,492 | +0.19(+1.17%) |
May 28, 2009 | 16.37 | 16.38 | 16.19 | 16.30 | 198,023 | +0.15(+0.92%) |
May 27, 2009 | 16.45 | 16.47 | 16.05 | 16.15 | 169,969 | -0.19(-1.15%) |
May 26, 2009 | 16.20 | 16.43 | 16.16 | 16.34 | 246,686 | +0.19(+1.19%) |
May 22, 2009 | 16.45 | 16.45 | 16.11 | 16.14 | 251,122 | +0.00(+0.02%) |
May 21, 2009 | 16.20 | 16.23 | 15.98 | 16.14 | 330,048 | -0.20(-1.22%) |
May 20, 2009 | 16.37 | 16.44 | 16.32 | 16.34 | 377,200 | +0.43(+2.70%) |
May 19, 2009 | 15.95 | 16.00 | 15.86 | 15.91 | 281,232 | -0.09(-0.59%) |
May 18, 2009 | 15.96 | 16.02 | 15.79 | 16.00 | 544,784 | +0.38(+2.45%) |
May 15, 2009 | 15.91 | 15.98 | 15.51 | 15.62 | 298,845 | -0.44(-2.72%) |
May 14, 2009 | 16.13 | 16.18 | 15.95 | 16.06 | 624,214 | +0.14(+0.88%) |
May 13, 2009 | 16.22 | 16.22 | 15.82 | 15.92 | 783,201 | +0.23(+1.47%) |
May 12, 2009 | 15.73 | 15.88 | 15.57 | 15.69 | 802,416 | +0.49(+3.21%) |
May 11, 2009 | 15.28 | 15.35 | 15.16 | 15.20 | 444,786 | -0.26(-1.67%) |
May 08, 2009 | 15.28 | 15.50 | 15.28 | 15.46 | 1,282,763 | +0.44(+2.91%) |
May 07, 2009 | 14.93 | 15.17 | 14.88 | 15.02 | 887,369 | +0.40(+2.72%) |
May 06, 2009 | 14.87 | 14.87 | 14.57 | 14.62 | 1,273,793 | +0.19(+1.33%) |
May 05, 2009 | 14.73 | 14.76 | 14.34 | 14.43 | 504,034 | -0.49(-3.27%) |
May 04, 2009 | 15.01 | 15.09 | 14.90 | 14.92 | 1,022,000 | -0.02(-0.16%) |
May 01, 2009 | 14.95 | 15.11 | 14.87 | 14.94 | 570,166 | -0.10(-0.68%) |
Apr 30, 2009 | 15.40 | 15.47 | 14.97 | 15.04 | 331,170 | -0.14(-0.90%) |
Apr 29, 2009 | 15.18 | 15.28 | 15.06 | 15.18 | 452,540 | +0.18(+1.17%) |
Apr 28, 2009 | 14.95 | 15.10 | 14.93 | 15.00 | 238,015 | +0.26(+1.78%) |
Apr 27, 2009 | 14.81 | 14.95 | 14.65 | 14.74 | 330,128 | -0.13(-0.89%) |
Apr 24, 2009 | 15.03 | 15.05 | 14.82 | 14.88 | 279,638 | -0.01(-0.05%) |
Apr 23, 2009 | 14.61 | 14.90 | 14.47 | 14.88 | 597,434 | +0.32(+2.23%) |
Apr 22, 2009 | 14.65 | 14.74 | 14.54 | 14.56 | 264,442 | -0.23(-1.56%) |
Apr 21, 2009 | 14.66 | 14.85 | 14.61 | 14.79 | 184,834 | +0.14(+0.99%) |
Apr 20, 2009 | 14.80 | 14.84 | 14.59 | 14.64 | 251,624 | -0.47(-3.10%) |
Apr 17, 2009 | 15.06 | 15.20 | 15.01 | 15.11 | 275,096 | +0.32(+2.14%) |
Apr 16, 2009 | 14.78 | 14.86 | 14.68 | 14.80 | 311,965 | -0.03(-0.18%) |
Apr 15, 2009 | 14.84 | 14.87 | 14.66 | 14.82 | 306,200 | -0.16(-1.09%) |
Apr 14, 2009 | 14.88 | 15.00 | 14.82 | 14.99 | 326,011 | +0.32(+2.18%) |
Apr 13, 2009 | 14.61 | 14.69 | 14.40 | 14.67 | 157,878 | +0.18(+1.21%) |
Apr 09, 2009 | 14.57 | 14.81 | 14.38 | 14.49 | 459,803 | -0.45(-3.03%) |
Apr 08, 2009 | 15.00 | 15.04 | 14.85 | 14.95 | 174,471 | +0.21(+1.46%) |
Apr 07, 2009 | 14.76 | 14.93 | 14.64 | 14.73 | 274,246 | +0.15(+1.05%) |
Apr 06, 2009 | 14.56 | 14.72 | 14.39 | 14.58 | 758,006 | -0.24(-1.63%) |
Apr 03, 2009 | 14.79 | 14.82 | 14.59 | 14.82 | 457,271 | -0.34(-2.24%) |
Apr 02, 2009 | 15.28 | 15.40 | 15.10 | 15.16 | 317,702 | -0.08(-0.51%) |
Apr 01, 2009 | 15.02 | 15.29 | 14.98 | 15.24 | 369,467 | +0.12(+0.80%) |
Mar 31, 2009 | 15.10 | 15.23 | 15.04 | 15.12 | 273,007 | +0.24(+1.60%) |
Mar 30, 2009 | 14.75 | 14.91 | 14.69 | 14.88 | 259,322 | -0.44(-2.88%) |
Mar 26, 2009 | 15.03 | 15.44 | 15.00 | 15.32 | 482,942 | +0.25(+1.69%) |
Mar 25, 2009 | 14.91 | 15.18 | 14.80 | 15.07 | 969,636 | +1.10(+7.89%) |
Mar 24, 2009 | 13.97 | 14.12 | 13.93 | 13.96 | 544,302 | -0.28(-1.95%) |
Mar 23, 2009 | 13.96 | 14.28 | 13.93 | 14.24 | 572,677 | +0.31(+2.24%) |
Mar 20, 2009 | 13.80 | 13.95 | 13.66 | 13.93 | 1,041,875 | -0.73(-4.98%) |
Mar 19, 2009 | 14.81 | 14.83 | 14.59 | 14.66 | 715,116 | -0.45(-3.00%) |
Mar 18, 2009 | 14.50 | 15.27 | 14.46 | 15.11 | 927,417 | -0.07(-0.44%) |
Mar 17, 2009 | 14.96 | 15.23 | 14.85 | 15.18 | 499,359 | +0.53(+3.60%) |
Mar 16, 2009 | 14.76 | 14.90 | 14.54 | 14.65 | 1,080,633 | -0.53(-3.47%) |
Mar 13, 2009 | 15.09 | 15.27 | 15.04 | 15.18 | 0 | +0.40(+2.72%) |
Mar 12, 2009 | 14.68 | 14.84 | 14.49 | 14.78 | 1,092,217 | +0.32(+2.24%) |
Mar 11, 2009 | 13.69 | 14.55 | 13.40 | 14.45 | 1,110,823 | -0.20(-1.36%) |
Mar 10, 2009 | 15.09 | 15.12 | 14.46 | 14.65 | 608,586 | -0.63(-4.14%) |
Mar 09, 2009 | 15.29 | 15.57 | 15.17 | 15.29 | 377,287 | -0.02(-0.10%) |
Mar 06, 2009 | 15.58 | 15.65 | 15.06 | 15.30 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 15.88 | 15.91 | 15.41 | 15.53 | 284,117 | -0.47(-2.93%) |
Mar 04, 2009 | 15.49 | 16.13 | 15.46 | 16.00 | 1,083,769 | +0.12(+0.74%) |