Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.77 | 17.23 | 16.61 | 17.17 | 599,745 | +0.62(+3.74%) |
May 28, 2009 | 16.35 | 16.58 | 16.15 | 16.55 | 233,409 | +0.33(+2.06%) |
May 27, 2009 | 16.32 | 16.60 | 16.11 | 16.22 | 1,032,205 | +0.06(+0.34%) |
May 26, 2009 | 15.48 | 16.22 | 15.41 | 16.16 | 423,249 | +0.20(+1.23%) |
May 22, 2009 | 15.74 | 16.01 | 15.55 | 15.97 | 715,809 | +0.46(+2.96%) |
May 21, 2009 | 16.01 | 16.08 | 15.32 | 15.51 | 509,632 | -0.83(-5.11%) |
May 20, 2009 | 16.63 | 16.95 | 16.31 | 16.34 | 349,440 | -0.00(-0.03%) |
May 19, 2009 | 16.00 | 16.50 | 15.91 | 16.35 | 518,860 | +0.02(+0.14%) |
May 18, 2009 | 15.71 | 16.47 | 15.71 | 16.33 | 585,601 | +0.92(+5.95%) |
May 15, 2009 | 15.44 | 15.65 | 15.22 | 15.41 | 248,222 | -0.03(-0.21%) |
May 14, 2009 | 14.96 | 15.59 | 14.95 | 15.44 | 340,544 | +0.35(+2.34%) |
May 13, 2009 | 15.32 | 15.40 | 15.04 | 15.09 | 276,296 | -0.61(-3.86%) |
May 12, 2009 | 15.87 | 15.93 | 15.35 | 15.69 | 350,476 | +0.18(+1.15%) |
May 11, 2009 | 15.41 | 15.85 | 15.35 | 15.51 | 338,490 | -0.14(-0.88%) |
May 08, 2009 | 15.05 | 15.65 | 14.97 | 15.65 | 484,719 | +0.83(+5.63%) |
May 07, 2009 | 15.32 | 15.37 | 14.64 | 14.82 | 616,051 | -0.48(-3.12%) |
May 06, 2009 | 15.39 | 15.48 | 15.11 | 15.29 | 540,691 | +0.16(+1.06%) |
May 05, 2009 | 15.55 | 15.55 | 14.72 | 15.13 | 470,058 | -0.27(-1.73%) |
May 04, 2009 | 15.37 | 15.41 | 15.30 | 15.40 | 808,616 | +0.17(+1.08%) |
May 01, 2009 | 15.02 | 15.31 | 14.89 | 15.23 | 484,584 | +0.42(+2.85%) |
Apr 30, 2009 | 14.94 | 15.11 | 14.73 | 14.81 | 511,932 | +0.09(+0.59%) |
Apr 29, 2009 | 14.30 | 15.14 | 14.30 | 14.72 | 431,797 | +0.47(+3.32%) |
Apr 28, 2009 | 13.94 | 14.42 | 13.92 | 14.25 | 238,750 | +0.05(+0.32%) |
Apr 27, 2009 | 14.13 | 14.33 | 13.92 | 14.21 | 272,944 | -0.15(-1.02%) |
Apr 24, 2009 | 14.27 | 14.41 | 14.18 | 14.35 | 1,007,913 | +0.20(+1.39%) |
Apr 23, 2009 | 14.10 | 14.24 | 13.99 | 14.16 | 478,872 | +0.06(+0.42%) |
Apr 22, 2009 | 13.85 | 14.26 | 13.82 | 14.10 | 689,636 | +0.29(+2.09%) |
Apr 21, 2009 | 13.33 | 14.03 | 13.23 | 13.81 | 389,147 | +0.35(+2.59%) |
Apr 20, 2009 | 13.77 | 13.77 | 13.44 | 13.46 | 415,253 | -0.68(-4.80%) |
Apr 17, 2009 | 14.33 | 14.56 | 14.08 | 14.14 | 593,368 | -0.36(-2.47%) |
Apr 16, 2009 | 14.17 | 14.61 | 14.09 | 14.50 | 1,029,898 | +0.86(+6.33%) |
Apr 15, 2009 | 13.39 | 13.67 | 13.34 | 13.63 | 1,182,460 | +0.08(+0.57%) |
Apr 14, 2009 | 14.17 | 14.39 | 13.45 | 13.55 | 911,886 | -0.71(-4.95%) |
Apr 13, 2009 | 14.19 | 14.29 | 13.99 | 14.26 | 688,188 | +0.12(+0.84%) |
Apr 09, 2009 | 14.40 | 14.43 | 14.01 | 14.14 | 555,360 | +0.07(+0.49%) |
Apr 08, 2009 | 13.49 | 14.14 | 13.49 | 14.07 | 839,058 | +0.85(+6.45%) |
Apr 07, 2009 | 13.24 | 13.45 | 13.10 | 13.22 | 223,477 | -0.17(-1.27%) |
Apr 06, 2009 | 13.11 | 13.46 | 13.05 | 13.39 | 369,876 | -0.11(-0.82%) |
Apr 03, 2009 | 13.56 | 13.66 | 13.27 | 13.50 | 735,880 | +0.14(+1.06%) |
Apr 02, 2009 | 13.37 | 13.50 | 13.06 | 13.36 | 874,784 | +0.50(+3.89%) |
Apr 01, 2009 | 12.26 | 12.96 | 12.23 | 12.86 | 561,911 | +0.44(+3.51%) |
Mar 31, 2009 | 12.49 | 12.68 | 12.33 | 12.42 | 760,752 | +0.19(+1.57%) |
Mar 30, 2009 | 12.17 | 12.31 | 12.05 | 12.23 | 586,464 | -0.55(-4.27%) |
Mar 26, 2009 | 13.09 | 13.14 | 12.62 | 12.78 | 780,673 | -0.24(-1.87%) |
Mar 25, 2009 | 12.73 | 13.11 | 12.73 | 13.02 | 510,393 | +0.31(+2.46%) |
Mar 24, 2009 | 12.67 | 12.96 | 12.61 | 12.71 | 422,078 | -0.42(-3.18%) |
Mar 23, 2009 | 12.72 | 13.13 | 12.72 | 13.12 | 563,526 | +0.67(+5.34%) |
Mar 20, 2009 | 12.50 | 12.63 | 12.32 | 12.46 | 373,924 | -0.10(-0.77%) |
Mar 19, 2009 | 13.05 | 13.15 | 12.52 | 12.55 | 483,960 | -0.42(-3.25%) |
Mar 18, 2009 | 12.71 | 13.03 | 12.47 | 12.98 | 541,185 | +0.29(+2.31%) |
Mar 17, 2009 | 12.44 | 12.71 | 12.31 | 12.68 | 302,808 | +0.31(+2.48%) |
Mar 16, 2009 | 12.88 | 12.99 | 12.36 | 12.38 | 448,947 | -0.28(-2.25%) |
Mar 13, 2009 | 12.48 | 12.82 | 12.39 | 12.66 | 0 | +0.16(+1.25%) |
Mar 12, 2009 | 11.98 | 12.51 | 11.90 | 12.50 | 384,440 | +0.53(+4.40%) |
Mar 11, 2009 | 11.91 | 12.06 | 11.82 | 11.98 | 404,645 | +0.18(+1.52%) |
Mar 10, 2009 | 11.74 | 11.97 | 11.58 | 11.80 | 844,462 | +0.26(+2.27%) |
Mar 09, 2009 | 11.34 | 11.65 | 11.30 | 11.54 | 749,272 | +0.05(+0.40%) |
Mar 06, 2009 | 11.24 | 11.55 | 11.23 | 11.49 | 0 | +0.37(+3.34%) |
Mar 05, 2009 | 11.17 | 11.38 | 11.09 | 11.12 | 663,582 | -0.31(-2.69%) |
Mar 04, 2009 | 11.20 | 11.54 | 11.12 | 11.43 | 862,962 | +0.73(+6.82%) |