Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.63 | 15.96 | 15.23 | 15.95 | 359,620 | +0.34(+2.18%) |
May 28, 2009 | 15.37 | 15.72 | 15.09 | 15.61 | 365,940 | +0.31(+2.03%) |
May 27, 2009 | 15.16 | 15.81 | 14.95 | 15.30 | 281,692 | -0.01(-0.07%) |
May 26, 2009 | 14.51 | 15.43 | 14.49 | 15.31 | 426,864 | +0.62(+4.22%) |
May 22, 2009 | 15.16 | 15.17 | 14.57 | 14.69 | 279,178 | -0.42(-2.78%) |
May 21, 2009 | 14.96 | 15.31 | 14.58 | 15.11 | 280,427 | +0.01(+0.07%) |
May 20, 2009 | 15.14 | 15.43 | 15.00 | 15.10 | 301,298 | +0.11(+0.73%) |
May 19, 2009 | 14.94 | 15.08 | 14.59 | 14.99 | 349,246 | +0.20(+1.35%) |
May 18, 2009 | 14.41 | 14.84 | 13.87 | 14.79 | 233,025 | +0.52(+3.64%) |
May 15, 2009 | 14.30 | 14.55 | 14.06 | 14.27 | 230,864 | -0.08(-0.56%) |
May 14, 2009 | 14.50 | 14.50 | 14.10 | 14.35 | 182,921 | -0.04(-0.28%) |
May 13, 2009 | 14.66 | 15.11 | 14.27 | 14.39 | 394,000 | -0.51(-3.42%) |
May 12, 2009 | 15.23 | 15.23 | 14.76 | 14.90 | 297,747 | -0.29(-1.91%) |
May 11, 2009 | 15.08 | 15.31 | 14.87 | 15.19 | 325,139 | -0.23(-1.49%) |
May 08, 2009 | 15.93 | 15.93 | 15.15 | 15.42 | 311,237 | +0.19(+1.25%) |
May 07, 2009 | 15.80 | 15.98 | 14.98 | 15.23 | 454,282 | -0.48(-3.06%) |
May 06, 2009 | 15.68 | 15.99 | 15.30 | 15.71 | 457,219 | -0.03(-0.19%) |
May 05, 2009 | 16.40 | 16.67 | 15.40 | 15.74 | 945,184 | -0.73(-4.44%) |
May 04, 2009 | 16.29 | 16.55 | 15.95 | 16.47 | 613,359 | +0.34(+2.12%) |
May 01, 2009 | 16.19 | 16.48 | 15.89 | 16.13 | 603,175 | -0.05(-0.31%) |
Apr 30, 2009 | 16.20 | 16.87 | 15.89 | 16.18 | 741,537 | +0.06(+0.37%) |
Apr 29, 2009 | 15.00 | 16.49 | 15.00 | 16.12 | 596,111 | +0.69(+4.47%) |
Apr 28, 2009 | 15.48 | 15.70 | 14.88 | 15.43 | 745,164 | -0.12(-0.77%) |
Apr 27, 2009 | 15.73 | 16.00 | 15.35 | 15.55 | 793,105 | -0.32(-2.02%) |
Apr 24, 2009 | 16.04 | 16.25 | 15.65 | 15.87 | 787,426 | +0.02(+0.13%) |
Apr 23, 2009 | 15.76 | 16.14 | 15.54 | 15.85 | 650,885 | +0.27(+1.73%) |
Apr 22, 2009 | 15.17 | 16.07 | 14.91 | 15.58 | 400,042 | +0.14(+0.91%) |
Apr 21, 2009 | 14.96 | 15.87 | 14.96 | 15.44 | 437,194 | +0.38(+2.52%) |
Apr 20, 2009 | 15.29 | 15.55 | 14.96 | 15.06 | 301,680 | -0.50(-3.21%) |
Apr 17, 2009 | 15.45 | 15.75 | 15.24 | 15.56 | 323,499 | +0.09(+0.58%) |
Apr 16, 2009 | 14.83 | 15.65 | 14.69 | 15.47 | 551,334 | +0.71(+4.81%) |
Apr 15, 2009 | 14.29 | 14.91 | 14.29 | 14.76 | 343,989 | +0.33(+2.29%) |
Apr 14, 2009 | 14.37 | 14.87 | 14.25 | 14.43 | 356,433 | -0.20(-1.37%) |
Apr 13, 2009 | 13.85 | 14.65 | 13.70 | 14.63 | 525,433 | +0.58(+4.13%) |
Apr 09, 2009 | 13.99 | 14.15 | 13.86 | 14.05 | 415,126 | +0.31(+2.26%) |
Apr 08, 2009 | 13.54 | 13.76 | 13.44 | 13.74 | 232,785 | +0.25(+1.85%) |
Apr 07, 2009 | 13.69 | 13.86 | 13.44 | 13.49 | 311,254 | -0.37(-2.67%) |
Apr 06, 2009 | 13.85 | 14.06 | 13.54 | 13.86 | 297,819 | -0.20(-1.42%) |
Apr 03, 2009 | 13.80 | 14.09 | 13.73 | 14.06 | 470,922 | +0.22(+1.59%) |
Apr 02, 2009 | 13.43 | 14.33 | 13.43 | 13.84 | 512,180 | +0.73(+5.57%) |
Apr 01, 2009 | 12.69 | 13.25 | 12.59 | 13.11 | 362,853 | +0.05(+0.38%) |
Mar 31, 2009 | 13.08 | 13.44 | 12.89 | 13.06 | 321,118 | +0.17(+1.32%) |
Mar 30, 2009 | 12.79 | 13.30 | 12.67 | 12.89 | 375,051 | -0.65(-4.80%) |
Mar 26, 2009 | 12.92 | 13.54 | 12.68 | 13.54 | 374,801 | +0.76(+5.95%) |
Mar 25, 2009 | 12.40 | 12.96 | 12.31 | 12.78 | 466,219 | +0.51(+4.16%) |
Mar 24, 2009 | 12.34 | 12.59 | 12.11 | 12.27 | 283,106 | -0.20(-1.60%) |
Mar 23, 2009 | 11.94 | 12.47 | 10.77 | 12.47 | 336,912 | +1.20(+10.65%) |
Mar 20, 2009 | 11.94 | 12.26 | 11.21 | 11.27 | 425,125 | -0.62(-5.21%) |
Mar 19, 2009 | 11.92 | 12.15 | 11.79 | 11.89 | 235,465 | +0.08(+0.68%) |
Mar 18, 2009 | 11.25 | 11.93 | 11.04 | 11.81 | 809,783 | +0.55(+4.88%) |
Mar 17, 2009 | 10.84 | 11.26 | 10.72 | 11.26 | 403,257 | +0.45(+4.16%) |
Mar 16, 2009 | 10.92 | 11.30 | 10.75 | 10.81 | 433,852 | +0.00(+0.00%) |
Mar 13, 2009 | 10.09 | 10.85 | 10.09 | 10.81 | 578,513 | +0.74(+7.35%) |
Mar 12, 2009 | 9.390 | 10.20 | 9.370 | 10.07 | 524,530 | +0.61(+6.45%) |
Mar 11, 2009 | 9.610 | 9.890 | 9.310 | 9.460 | 324,214 | -0.09(-0.94%) |
Mar 10, 2009 | 8.980 | 9.620 | 8.980 | 9.550 | 396,812 | +0.75(+8.52%) |
Mar 09, 2009 | 8.900 | 9.110 | 8.690 | 8.800 | 320,579 | -0.21(-2.33%) |
Mar 06, 2009 | 9.070 | 9.150 | 8.690 | 9.010 | 467,144 | +0.01(+0.11%) |
Mar 05, 2009 | 9.310 | 9.310 | 8.960 | 9.000 | 343,190 | -0.54(-5.66%) |
Mar 04, 2009 | 9.410 | 9.730 | 9.060 | 9.540 | 496,194 | +0.02(+0.21%) |