Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.97 | 15.06 | 14.68 | 14.93 | 193,833 | -0.02(-0.17%) |
May 28, 2009 | 15.20 | 15.41 | 14.66 | 14.96 | 118,052 | -0.04(-0.29%) |
May 27, 2009 | 15.38 | 15.60 | 14.99 | 15.00 | 109,257 | -0.50(-3.24%) |
May 26, 2009 | 14.77 | 15.75 | 14.77 | 15.50 | 193,037 | +0.71(+4.82%) |
May 22, 2009 | 15.14 | 15.47 | 14.79 | 14.79 | 113,431 | -0.30(-1.97%) |
May 21, 2009 | 14.95 | 15.34 | 14.74 | 15.09 | 121,509 | -0.02(-0.12%) |
May 20, 2009 | 14.99 | 15.67 | 14.88 | 15.10 | 142,934 | +0.29(+1.92%) |
May 19, 2009 | 14.81 | 15.17 | 14.69 | 14.82 | 107,542 | +0.01(+0.04%) |
May 18, 2009 | 14.81 | 15.07 | 14.62 | 14.81 | 144,011 | +0.15(+1.06%) |
May 15, 2009 | 14.62 | 14.75 | 14.39 | 14.66 | 141,719 | +0.04(+0.30%) |
May 14, 2009 | 14.68 | 15.01 | 14.60 | 14.62 | 126,350 | -0.04(-0.25%) |
May 13, 2009 | 14.53 | 14.97 | 14.53 | 14.65 | 171,368 | -0.13(-0.88%) |
May 12, 2009 | 14.92 | 15.21 | 14.51 | 14.78 | 104,242 | +0.00(+0.00%) |
May 11, 2009 | 14.76 | 15.18 | 14.61 | 14.78 | 104,832 | -0.33(-2.21%) |
May 08, 2009 | 14.79 | 15.17 | 14.58 | 15.12 | 102,697 | +0.51(+3.48%) |
May 07, 2009 | 15.46 | 15.46 | 14.19 | 14.61 | 154,036 | -0.69(-4.53%) |
May 06, 2009 | 15.61 | 15.66 | 15.15 | 15.30 | 113,227 | -0.09(-0.60%) |
May 05, 2009 | 15.38 | 15.54 | 14.83 | 15.40 | 159,953 | -0.06(-0.40%) |
May 04, 2009 | 15.60 | 15.80 | 15.30 | 15.46 | 141,527 | +0.06(+0.36%) |
May 01, 2009 | 15.43 | 16.10 | 15.26 | 15.40 | 155,411 | -0.02(-0.12%) |
Apr 30, 2009 | 15.56 | 16.14 | 15.27 | 15.42 | 239,195 | -0.05(-0.32%) |
Apr 29, 2009 | 15.19 | 15.57 | 15.02 | 15.47 | 99,264 | +0.46(+3.10%) |
Apr 28, 2009 | 14.63 | 15.36 | 14.63 | 15.01 | 77,173 | +0.15(+1.04%) |
Apr 27, 2009 | 14.87 | 15.19 | 14.51 | 14.85 | 103,322 | -0.24(-1.60%) |
Apr 24, 2009 | 14.91 | 15.34 | 14.75 | 15.09 | 101,686 | +0.29(+1.97%) |
Apr 23, 2009 | 14.92 | 15.03 | 14.57 | 14.80 | 115,884 | -0.15(-1.04%) |
Apr 22, 2009 | 14.79 | 15.43 | 14.79 | 14.96 | 91,695 | -0.12(-0.82%) |
Apr 21, 2009 | 14.45 | 15.17 | 14.31 | 15.08 | 143,472 | +0.56(+3.88%) |
Apr 20, 2009 | 14.98 | 15.26 | 14.40 | 14.52 | 168,061 | -0.86(-5.56%) |
Apr 17, 2009 | 15.33 | 15.55 | 15.10 | 15.37 | 102,955 | +0.09(+0.57%) |
Apr 16, 2009 | 15.12 | 15.43 | 14.64 | 15.28 | 127,082 | +0.27(+1.77%) |
Apr 15, 2009 | 14.84 | 15.22 | 14.67 | 15.02 | 76,400 | +0.02(+0.17%) |
Apr 14, 2009 | 14.98 | 15.10 | 14.75 | 14.99 | 84,813 | -0.27(-1.79%) |
Apr 13, 2009 | 15.11 | 15.35 | 14.67 | 15.27 | 112,875 | -0.08(-0.52%) |
Apr 09, 2009 | 15.04 | 15.61 | 14.86 | 15.35 | 234,669 | +0.56(+3.77%) |
Apr 08, 2009 | 14.40 | 14.81 | 14.14 | 14.79 | 137,588 | +0.51(+3.60%) |
Apr 07, 2009 | 14.96 | 15.06 | 14.11 | 14.27 | 185,438 | -0.86(-5.69%) |
Apr 06, 2009 | 15.49 | 15.58 | 14.96 | 15.14 | 146,569 | -0.61(-3.89%) |
Apr 03, 2009 | 15.66 | 15.84 | 15.49 | 15.75 | 148,038 | +0.09(+0.59%) |
Apr 02, 2009 | 15.49 | 15.90 | 15.35 | 15.66 | 218,707 | +0.26(+1.69%) |
Apr 01, 2009 | 15.40 | 15.48 | 14.88 | 15.40 | 386,178 | -0.17(-1.11%) |
Mar 31, 2009 | 14.65 | 16.24 | 14.27 | 15.57 | 531,425 | +1.15(+7.95%) |
Mar 30, 2009 | 14.29 | 14.49 | 14.08 | 14.42 | 170,851 | -0.64(-4.28%) |
Mar 26, 2009 | 14.41 | 15.07 | 14.29 | 15.07 | 403,080 | +0.82(+5.79%) |
Mar 25, 2009 | 13.58 | 14.31 | 13.52 | 14.24 | 260,478 | +0.77(+5.75%) |
Mar 24, 2009 | 14.10 | 14.37 | 13.40 | 13.47 | 151,854 | -0.80(-5.60%) |
Mar 23, 2009 | 13.74 | 14.27 | 13.48 | 14.27 | 229,389 | +0.79(+5.88%) |
Mar 20, 2009 | 13.90 | 13.92 | 13.21 | 13.48 | 305,548 | -0.36(-2.60%) |
Mar 19, 2009 | 13.88 | 13.93 | 13.62 | 13.83 | 240,765 | -0.01(-0.09%) |
Mar 18, 2009 | 13.20 | 13.85 | 12.96 | 13.85 | 325,012 | +0.66(+4.98%) |
Mar 17, 2009 | 12.19 | 13.19 | 12.12 | 13.19 | 265,010 | +1.03(+8.51%) |
Mar 16, 2009 | 12.82 | 12.94 | 12.06 | 12.16 | 275,631 | -0.51(-4.01%) |
Mar 13, 2009 | 12.87 | 12.95 | 12.60 | 12.66 | 127,318 | -0.18(-1.40%) |
Mar 12, 2009 | 12.18 | 12.99 | 12.11 | 12.84 | 235,632 | +0.66(+5.44%) |
Mar 11, 2009 | 12.25 | 12.43 | 12.09 | 12.18 | 137,918 | -0.02(-0.20%) |
Mar 10, 2009 | 11.88 | 12.50 | 11.86 | 12.21 | 131,407 | +0.50(+4.23%) |
Mar 09, 2009 | 11.73 | 11.97 | 11.60 | 11.71 | 173,303 | -0.30(-2.53%) |
Mar 06, 2009 | 11.98 | 12.19 | 11.67 | 12.01 | 150,595 | +0.12(+0.99%) |
Mar 05, 2009 | 12.14 | 12.29 | 11.89 | 11.90 | 137,761 | -0.45(-3.61%) |
Mar 04, 2009 | 12.16 | 12.50 | 12.02 | 12.34 | 123,588 | +0.21(+1.74%) |