Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.23 | 15.67 | 15.16 | 15.67 | 472,092 | +0.53(+3.49%) |
May 28, 2009 | 15.27 | 15.62 | 14.71 | 15.14 | 372,461 | +0.05(+0.35%) |
May 27, 2009 | 15.37 | 15.67 | 15.05 | 15.09 | 294,816 | -0.35(-2.25%) |
May 26, 2009 | 14.77 | 15.55 | 14.77 | 15.44 | 325,427 | +0.56(+3.75%) |
May 22, 2009 | 15.25 | 15.41 | 14.84 | 14.88 | 343,064 | -0.32(-2.09%) |
May 21, 2009 | 15.02 | 15.27 | 14.80 | 15.20 | 529,976 | +0.03(+0.20%) |
May 20, 2009 | 15.39 | 15.72 | 15.11 | 15.17 | 356,188 | -0.10(-0.64%) |
May 19, 2009 | 15.30 | 15.48 | 15.05 | 15.27 | 398,182 | +0.00(+0.00%) |
May 18, 2009 | 15.15 | 15.41 | 15.05 | 15.27 | 325,348 | +0.26(+1.76%) |
May 15, 2009 | 14.85 | 15.26 | 14.80 | 15.00 | 335,183 | +0.11(+0.76%) |
May 14, 2009 | 15.01 | 15.29 | 14.67 | 14.89 | 340,108 | -0.02(-0.10%) |
May 13, 2009 | 15.47 | 15.48 | 14.74 | 14.90 | 545,005 | -0.86(-5.46%) |
May 12, 2009 | 16.34 | 16.55 | 15.61 | 15.76 | 388,655 | -0.53(-3.24%) |
May 11, 2009 | 16.21 | 16.67 | 16.13 | 16.29 | 347,379 | -0.32(-1.95%) |
May 08, 2009 | 16.44 | 16.87 | 16.13 | 16.62 | 682,997 | +0.48(+2.95%) |
May 07, 2009 | 16.77 | 16.90 | 15.87 | 16.14 | 404,546 | -0.46(-2.77%) |
May 06, 2009 | 16.98 | 17.03 | 16.23 | 16.60 | 363,528 | -0.20(-1.17%) |
May 05, 2009 | 17.02 | 17.20 | 16.47 | 16.80 | 341,255 | -0.37(-2.15%) |
May 04, 2009 | 16.96 | 17.17 | 16.92 | 17.17 | 642,295 | +0.32(+1.88%) |
May 01, 2009 | 16.99 | 17.05 | 16.65 | 16.85 | 363,290 | -0.13(-0.76%) |
Apr 30, 2009 | 17.25 | 18.07 | 16.97 | 16.98 | 762,775 | -0.20(-1.14%) |
Apr 29, 2009 | 16.40 | 17.38 | 16.40 | 17.17 | 706,086 | +0.81(+4.93%) |
Apr 28, 2009 | 16.22 | 16.70 | 16.16 | 16.37 | 462,397 | -0.05(-0.28%) |
Apr 27, 2009 | 16.33 | 16.81 | 16.09 | 16.41 | 734,766 | -0.26(-1.54%) |
Apr 24, 2009 | 16.52 | 16.86 | 16.31 | 16.67 | 875,656 | +0.19(+1.15%) |
Apr 23, 2009 | 14.94 | 16.59 | 14.73 | 16.48 | 1,270,219 | +1.81(+12.34%) |
Apr 22, 2009 | 14.31 | 15.05 | 14.24 | 14.67 | 591,654 | +0.10(+0.67%) |
Apr 21, 2009 | 14.07 | 14.61 | 13.96 | 14.57 | 468,388 | +0.40(+2.82%) |
Apr 20, 2009 | 14.50 | 14.50 | 14.10 | 14.17 | 521,856 | -0.62(-4.18%) |
Apr 17, 2009 | 14.44 | 14.91 | 14.34 | 14.79 | 586,385 | +0.40(+2.78%) |
Apr 16, 2009 | 14.23 | 14.50 | 13.97 | 14.39 | 730,434 | +0.23(+1.60%) |
Apr 15, 2009 | 13.83 | 14.18 | 13.73 | 14.16 | 496,736 | +0.20(+1.40%) |
Apr 14, 2009 | 13.87 | 14.05 | 13.81 | 13.97 | 601,675 | -0.08(-0.54%) |
Apr 13, 2009 | 14.37 | 14.37 | 13.76 | 14.04 | 585,095 | -0.48(-3.32%) |
Apr 09, 2009 | 13.67 | 14.59 | 13.65 | 14.53 | 800,939 | +1.20(+9.00%) |
Apr 08, 2009 | 13.18 | 13.39 | 13.01 | 13.33 | 660,735 | +0.20(+1.55%) |
Apr 07, 2009 | 13.56 | 13.57 | 12.91 | 13.12 | 782,869 | -0.57(-4.13%) |
Apr 06, 2009 | 13.84 | 13.91 | 13.50 | 13.69 | 836,403 | -0.27(-1.95%) |
Apr 03, 2009 | 13.55 | 14.03 | 13.45 | 13.96 | 470,180 | +0.32(+2.32%) |
Apr 02, 2009 | 13.13 | 14.03 | 12.84 | 13.64 | 1,348,042 | +0.83(+6.48%) |
Apr 01, 2009 | 12.54 | 12.85 | 12.26 | 12.81 | 372,529 | +0.08(+0.65%) |
Mar 31, 2009 | 12.81 | 12.90 | 12.46 | 12.73 | 534,478 | +0.05(+0.42%) |
Mar 30, 2009 | 12.91 | 12.91 | 12.44 | 12.68 | 444,803 | -0.94(-6.93%) |
Mar 26, 2009 | 13.29 | 13.64 | 13.13 | 13.62 | 734,899 | +0.40(+3.02%) |
Mar 25, 2009 | 13.21 | 13.58 | 12.68 | 13.22 | 431,830 | +0.11(+0.86%) |
Mar 24, 2009 | 13.16 | 13.36 | 13.01 | 13.11 | 562,108 | -0.29(-2.14%) |
Mar 23, 2009 | 12.78 | 13.39 | 12.78 | 13.39 | 513,029 | +0.79(+6.29%) |
Mar 20, 2009 | 13.05 | 13.14 | 12.47 | 12.60 | 462,536 | -0.41(-3.13%) |
Mar 19, 2009 | 13.48 | 13.56 | 12.79 | 13.01 | 526,498 | -0.33(-2.49%) |
Mar 18, 2009 | 12.71 | 13.43 | 12.40 | 13.34 | 621,384 | +0.62(+4.86%) |
Mar 17, 2009 | 12.25 | 12.72 | 12.07 | 12.72 | 671,082 | +0.49(+4.01%) |
Mar 16, 2009 | 12.50 | 12.68 | 12.19 | 12.23 | 675,492 | -0.21(-1.70%) |
Mar 13, 2009 | 12.62 | 12.65 | 12.26 | 12.44 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.40 | 12.62 | 11.94 | 12.51 | 679,982 | +0.05(+0.42%) |
Mar 11, 2009 | 12.40 | 12.77 | 12.26 | 12.46 | 692,343 | +0.11(+0.85%) |
Mar 10, 2009 | 11.70 | 12.37 | 11.67 | 12.35 | 616,958 | +0.97(+8.55%) |
Mar 09, 2009 | 11.12 | 11.55 | 11.09 | 11.38 | 802,678 | +0.08(+0.73%) |
Mar 06, 2009 | 11.89 | 12.16 | 11.04 | 11.30 | 0 | -0.57(-4.83%) |
Mar 05, 2009 | 12.16 | 12.19 | 11.49 | 11.87 | 527,658 | -0.45(-3.62%) |
Mar 04, 2009 | 12.22 | 12.60 | 12.12 | 12.31 | 703,560 | +0.42(+3.49%) |