Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.01 | 15.15 | 14.80 | 15.15 | 1,404,742 | +0.15(+0.99%) |
May 28, 2009 | 15.07 | 15.17 | 14.83 | 15.01 | 814,601 | +0.01(+0.06%) |
May 27, 2009 | 14.96 | 15.24 | 14.91 | 15.00 | 962,707 | -0.04(-0.24%) |
May 26, 2009 | 14.52 | 15.07 | 14.50 | 15.03 | 600,655 | +0.43(+2.94%) |
May 22, 2009 | 14.70 | 14.77 | 14.56 | 14.60 | 749,383 | -0.08(-0.57%) |
May 21, 2009 | 14.68 | 14.81 | 14.46 | 14.69 | 877,505 | -0.20(-1.34%) |
May 20, 2009 | 14.88 | 15.14 | 14.84 | 14.89 | 1,323,807 | +0.04(+0.28%) |
May 19, 2009 | 14.79 | 14.91 | 14.69 | 14.84 | 842,023 | +0.04(+0.28%) |
May 18, 2009 | 14.67 | 14.86 | 14.52 | 14.80 | 1,289,077 | +0.26(+1.78%) |
May 15, 2009 | 14.74 | 14.75 | 14.54 | 14.54 | 1,021,732 | -0.26(-1.72%) |
May 14, 2009 | 14.83 | 14.99 | 14.75 | 14.80 | 593,124 | +0.03(+0.17%) |
May 13, 2009 | 15.06 | 15.14 | 14.69 | 14.77 | 990,342 | -0.42(-2.78%) |
May 12, 2009 | 15.26 | 15.41 | 15.04 | 15.20 | 1,211,770 | -0.11(-0.72%) |
May 11, 2009 | 15.02 | 15.38 | 14.92 | 15.31 | 1,303,124 | +0.19(+1.24%) |
May 08, 2009 | 14.95 | 15.23 | 14.90 | 15.12 | 1,036,157 | +0.28(+1.87%) |
May 07, 2009 | 14.83 | 15.07 | 14.80 | 14.84 | 1,133,580 | +0.17(+1.14%) |
May 06, 2009 | 14.85 | 15.05 | 14.48 | 14.67 | 1,691,302 | -0.12(-0.79%) |
May 05, 2009 | 14.68 | 14.83 | 14.59 | 14.79 | 717,445 | +0.09(+0.59%) |
May 04, 2009 | 14.51 | 14.76 | 14.50 | 14.70 | 889,830 | +0.18(+1.22%) |
May 01, 2009 | 14.56 | 14.72 | 14.44 | 14.53 | 765,660 | -0.09(-0.60%) |
Apr 30, 2009 | 15.06 | 15.11 | 14.61 | 14.61 | 731,575 | -0.28(-1.91%) |
Apr 29, 2009 | 14.66 | 15.04 | 14.65 | 14.90 | 1,695,153 | +0.29(+2.01%) |
Apr 28, 2009 | 14.40 | 14.78 | 14.37 | 14.60 | 1,015,805 | +0.08(+0.58%) |
Apr 27, 2009 | 14.44 | 14.62 | 14.38 | 14.52 | 762,098 | +0.12(+0.81%) |
Apr 24, 2009 | 14.23 | 14.52 | 14.23 | 14.40 | 1,178,859 | +0.22(+1.55%) |
Apr 23, 2009 | 14.08 | 14.30 | 13.93 | 14.18 | 973,590 | +0.04(+0.27%) |
Apr 22, 2009 | 14.22 | 14.46 | 14.14 | 14.14 | 1,283,284 | -0.14(-0.97%) |
Apr 21, 2009 | 14.15 | 14.36 | 14.12 | 14.28 | 890,359 | +0.06(+0.45%) |
Apr 20, 2009 | 14.42 | 14.46 | 14.12 | 14.22 | 892,550 | -0.38(-2.63%) |
Apr 17, 2009 | 14.59 | 14.73 | 14.47 | 14.60 | 845,037 | -0.04(-0.24%) |
Apr 16, 2009 | 14.73 | 14.77 | 14.42 | 14.64 | 1,052,298 | +0.06(+0.44%) |
Apr 15, 2009 | 14.59 | 14.71 | 14.36 | 14.57 | 939,440 | -0.10(-0.70%) |
Apr 14, 2009 | 15.02 | 15.02 | 14.59 | 14.68 | 979,188 | -0.36(-2.36%) |
Apr 13, 2009 | 14.93 | 15.11 | 14.92 | 15.03 | 619,885 | +0.06(+0.39%) |
Apr 09, 2009 | 15.04 | 15.17 | 14.86 | 14.97 | 1,009,658 | +0.25(+1.69%) |
Apr 08, 2009 | 14.61 | 14.76 | 14.49 | 14.73 | 993,028 | +0.20(+1.38%) |
Apr 07, 2009 | 14.65 | 14.81 | 14.47 | 14.53 | 1,618,567 | -0.29(-1.96%) |
Apr 06, 2009 | 14.93 | 14.96 | 14.66 | 14.82 | 1,047,400 | -0.26(-1.76%) |
Apr 03, 2009 | 15.21 | 15.26 | 14.86 | 15.08 | 981,779 | -0.16(-1.06%) |
Apr 02, 2009 | 15.50 | 15.50 | 15.19 | 15.24 | 709,052 | +0.02(+0.16%) |
Apr 01, 2009 | 15.40 | 15.40 | 14.90 | 15.22 | 1,358,376 | -0.28(-1.78%) |
Mar 31, 2009 | 15.69 | 15.79 | 15.48 | 15.49 | 898,514 | -0.09(-0.58%) |
Mar 30, 2009 | 15.58 | 15.68 | 15.32 | 15.58 | 887,299 | -0.75(-4.58%) |
Mar 26, 2009 | 15.62 | 16.33 | 15.62 | 16.33 | 1,252,532 | +0.75(+4.83%) |
Mar 25, 2009 | 15.36 | 15.82 | 15.17 | 15.58 | 962,403 | +0.26(+1.73%) |
Mar 24, 2009 | 15.64 | 15.68 | 15.32 | 15.32 | 435,609 | -0.35(-2.25%) |
Mar 23, 2009 | 15.39 | 15.69 | 15.39 | 15.67 | 819,592 | +0.58(+3.83%) |
Mar 20, 2009 | 15.55 | 15.68 | 15.09 | 15.09 | 624,080 | -0.48(-3.09%) |
Mar 19, 2009 | 15.90 | 16.05 | 15.52 | 15.57 | 845,421 | -0.24(-1.49%) |
Mar 18, 2009 | 15.72 | 16.13 | 15.61 | 15.81 | 971,874 | +0.09(+0.60%) |
Mar 17, 2009 | 15.27 | 15.71 | 15.22 | 15.71 | 548,557 | +0.51(+3.38%) |
Mar 16, 2009 | 15.65 | 15.67 | 15.16 | 15.20 | 708,305 | -0.40(-2.55%) |
Mar 13, 2009 | 15.25 | 15.67 | 15.25 | 15.60 | 0 | +0.39(+2.55%) |
Mar 12, 2009 | 14.19 | 15.25 | 14.19 | 15.21 | 746,781 | +0.91(+6.37%) |
Mar 11, 2009 | 14.81 | 14.96 | 14.29 | 14.30 | 2,145,541 | -0.38(-2.57%) |
Mar 10, 2009 | 14.24 | 14.71 | 14.24 | 14.68 | 673,244 | +0.51(+3.62%) |
Mar 09, 2009 | 13.92 | 14.49 | 13.92 | 14.16 | 668,674 | -0.04(-0.25%) |
Mar 06, 2009 | 14.07 | 14.23 | 13.90 | 14.20 | 0 | +0.22(+1.57%) |
Mar 05, 2009 | 14.51 | 14.51 | 13.97 | 13.98 | 1,034,666 | -0.70(-4.77%) |
Mar 04, 2009 | 14.57 | 14.89 | 14.42 | 14.68 | 846,723 | +0.45(+3.15%) |