Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.88 | 16.02 | 15.76 | 16.02 | 112,643 | +0.22(+1.40%) |
May 28, 2009 | 15.74 | 15.85 | 15.51 | 15.80 | 46,110 | +0.21(+1.34%) |
May 27, 2009 | 15.87 | 15.93 | 15.59 | 15.59 | 69,259 | -0.25(-1.57%) |
May 26, 2009 | 15.32 | 15.90 | 15.32 | 15.84 | 79,147 | +0.40(+2.59%) |
May 22, 2009 | 15.55 | 15.59 | 15.40 | 15.44 | 72,743 | -0.05(-0.30%) |
May 21, 2009 | 15.57 | 15.59 | 15.33 | 15.49 | 135,472 | -0.23(-1.48%) |
May 20, 2009 | 15.95 | 16.12 | 15.71 | 15.72 | 106,657 | -0.11(-0.69%) |
May 19, 2009 | 15.84 | 15.97 | 15.77 | 15.83 | 74,265 | -0.02(-0.10%) |
May 18, 2009 | 15.54 | 15.85 | 15.51 | 15.85 | 89,170 | +0.48(+3.11%) |
May 15, 2009 | 15.47 | 15.59 | 15.30 | 15.37 | 89,536 | -0.15(-0.96%) |
May 14, 2009 | 15.37 | 15.63 | 15.33 | 15.52 | 95,128 | +0.16(+1.04%) |
May 13, 2009 | 15.56 | 15.61 | 15.35 | 15.36 | 175,784 | -0.45(-2.82%) |
May 12, 2009 | 15.92 | 15.92 | 15.60 | 15.80 | 145,739 | -0.05(-0.34%) |
May 11, 2009 | 15.93 | 15.99 | 15.83 | 15.86 | 149,451 | -0.31(-1.89%) |
May 08, 2009 | 16.00 | 16.20 | 15.89 | 16.16 | 321,823 | +0.35(+2.23%) |
May 07, 2009 | 16.20 | 16.20 | 15.70 | 15.81 | 136,170 | -0.20(-1.23%) |
May 06, 2009 | 15.98 | 16.03 | 15.77 | 16.01 | 565,152 | +0.21(+1.35%) |
May 05, 2009 | 15.81 | 15.84 | 15.65 | 15.80 | 165,073 | -0.05(-0.31%) |
May 04, 2009 | 15.69 | 15.85 | 15.67 | 15.85 | 290,432 | +0.59(+3.84%) |
May 01, 2009 | 15.22 | 15.35 | 15.11 | 15.26 | 161,965 | +0.03(+0.18%) |
Apr 30, 2009 | 15.41 | 15.53 | 15.19 | 15.23 | 225,854 | +0.02(+0.10%) |
Apr 29, 2009 | 15.06 | 15.41 | 15.05 | 15.22 | 181,858 | +0.31(+2.05%) |
Apr 28, 2009 | 14.79 | 15.06 | 14.77 | 14.91 | 224,206 | -0.03(-0.19%) |
Apr 27, 2009 | 14.86 | 15.12 | 14.86 | 14.94 | 76,728 | -0.12(-0.81%) |
Apr 24, 2009 | 14.94 | 15.19 | 14.90 | 15.06 | 342,710 | +0.24(+1.62%) |
Apr 23, 2009 | 14.73 | 14.83 | 14.56 | 14.82 | 364,808 | +0.15(+1.00%) |
Apr 22, 2009 | 14.67 | 15.03 | 14.64 | 14.68 | 284,296 | -0.12(-0.81%) |
Apr 21, 2009 | 14.38 | 14.80 | 14.38 | 14.80 | 322,264 | +0.29(+2.03%) |
Apr 20, 2009 | 14.86 | 14.86 | 14.49 | 14.50 | 132,815 | -0.62(-4.13%) |
Apr 17, 2009 | 15.08 | 15.23 | 14.97 | 15.12 | 326,569 | +0.08(+0.52%) |
Apr 16, 2009 | 14.89 | 15.12 | 14.73 | 15.05 | 132,121 | +0.25(+1.70%) |
Apr 15, 2009 | 14.56 | 14.80 | 14.54 | 14.80 | 173,850 | +0.18(+1.22%) |
Apr 14, 2009 | 14.77 | 14.90 | 14.60 | 14.62 | 153,443 | -0.32(-2.15%) |
Apr 13, 2009 | 14.71 | 15.02 | 14.70 | 14.94 | 167,923 | +0.05(+0.34%) |
Apr 09, 2009 | 14.70 | 14.89 | 14.64 | 14.89 | 307,269 | +0.57(+3.95%) |
Apr 08, 2009 | 14.26 | 14.37 | 14.15 | 14.32 | 84,089 | +0.17(+1.18%) |
Apr 07, 2009 | 14.24 | 14.30 | 14.13 | 14.16 | 268,669 | -0.33(-2.28%) |
Apr 06, 2009 | 14.48 | 14.52 | 14.28 | 14.49 | 79,003 | -0.14(-0.98%) |
Apr 03, 2009 | 14.50 | 14.63 | 14.37 | 14.63 | 140,950 | +0.21(+1.42%) |
Apr 02, 2009 | 14.42 | 14.67 | 14.39 | 14.42 | 174,835 | +0.36(+2.56%) |
Apr 01, 2009 | 13.64 | 14.06 | 13.57 | 14.06 | 43,833 | +0.28(+2.05%) |
Mar 31, 2009 | 13.80 | 14.01 | 13.71 | 13.78 | 77,870 | +0.12(+0.85%) |
Mar 30, 2009 | 13.81 | 14.00 | 13.52 | 13.66 | 107,015 | -0.73(-5.06%) |
Mar 26, 2009 | 14.25 | 14.43 | 14.11 | 14.39 | 261,076 | +0.28(+1.98%) |
Mar 25, 2009 | 14.06 | 14.29 | 13.70 | 14.11 | 191,602 | +0.08(+0.55%) |
Mar 24, 2009 | 14.12 | 14.33 | 14.04 | 14.04 | 179,148 | -0.27(-1.92%) |
Mar 23, 2009 | 13.92 | 14.33 | 13.91 | 14.31 | 136,957 | +0.95(+7.10%) |
Mar 20, 2009 | 13.70 | 13.75 | 13.35 | 13.36 | 93,219 | -0.29(-2.16%) |
Mar 19, 2009 | 14.03 | 14.03 | 13.62 | 13.66 | 264,189 | -0.16(-1.15%) |
Mar 18, 2009 | 13.42 | 13.94 | 13.33 | 13.81 | 153,848 | +0.35(+2.59%) |
Mar 17, 2009 | 13.17 | 13.47 | 13.05 | 13.47 | 196,077 | +0.38(+2.87%) |
Mar 16, 2009 | 13.29 | 13.47 | 13.09 | 13.09 | 147,429 | -0.05(-0.38%) |
Mar 13, 2009 | 13.16 | 13.19 | 12.95 | 13.14 | 0 | +0.08(+0.62%) |
Mar 12, 2009 | 12.56 | 13.09 | 12.43 | 13.06 | 277,482 | +0.50(+4.02%) |
Mar 11, 2009 | 12.62 | 12.71 | 12.42 | 12.55 | 310,730 | +0.09(+0.75%) |
Mar 10, 2009 | 12.02 | 12.48 | 11.95 | 12.46 | 164,508 | +0.69(+5.83%) |
Mar 09, 2009 | 11.72 | 12.07 | 11.70 | 11.78 | 178,412 | -0.12(-0.98%) |
Mar 06, 2009 | 11.98 | 12.17 | 11.58 | 11.89 | 0 | +0.00(+0.03%) |
Mar 05, 2009 | 12.14 | 12.24 | 11.87 | 11.89 | 203,787 | -0.49(-3.98%) |
Mar 04, 2009 | 12.32 | 12.59 | 12.18 | 12.38 | 249,758 | +0.17(+1.36%) |