Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.51 | 16.51 | 16.21 | 16.43 | 17,500 | +0.00(+0.00%) |
May 28, 2009 | 16.33 | 16.43 | 16.06 | 16.43 | 34,464 | +0.42(+2.64%) |
May 27, 2009 | 16.67 | 16.75 | 15.98 | 16.00 | 155,890 | -0.48(-2.93%) |
May 26, 2009 | 16.30 | 16.63 | 16.30 | 16.49 | 14,320 | +0.20(+1.22%) |
May 22, 2009 | 16.34 | 16.48 | 16.16 | 16.29 | 19,682 | +0.08(+0.52%) |
May 21, 2009 | 16.10 | 16.34 | 16.03 | 16.20 | 7,367 | -0.06(-0.38%) |
May 20, 2009 | 16.80 | 17.06 | 16.19 | 16.26 | 16,985 | -0.32(-1.90%) |
May 19, 2009 | 16.90 | 16.95 | 16.49 | 16.58 | 32,909 | -0.25(-1.46%) |
May 18, 2009 | 16.04 | 16.83 | 15.95 | 16.83 | 20,265 | +1.02(+6.47%) |
May 15, 2009 | 16.46 | 16.46 | 15.75 | 15.80 | 18,388 | -0.43(-2.65%) |
May 14, 2009 | 15.53 | 16.40 | 15.53 | 16.23 | 142,847 | +0.74(+4.76%) |
May 13, 2009 | 16.00 | 16.06 | 15.47 | 15.50 | 40,667 | -0.79(-4.86%) |
May 12, 2009 | 16.55 | 16.62 | 16.02 | 16.29 | 33,926 | -0.05(-0.33%) |
May 11, 2009 | 16.94 | 16.99 | 16.34 | 16.34 | 51,682 | -1.22(-6.96%) |
May 08, 2009 | 16.56 | 17.57 | 16.50 | 17.56 | 69,846 | +1.15(+6.98%) |
May 07, 2009 | 16.79 | 17.04 | 16.30 | 16.42 | 61,237 | +0.12(+0.71%) |
May 06, 2009 | 15.56 | 16.41 | 15.50 | 16.30 | 70,724 | +0.95(+6.21%) |
May 05, 2009 | 15.43 | 15.69 | 15.26 | 15.35 | 51,805 | -0.08(-0.50%) |
May 04, 2009 | 14.89 | 15.43 | 14.89 | 15.43 | 38,437 | +0.62(+4.15%) |
May 01, 2009 | 14.91 | 15.02 | 14.77 | 14.81 | 16,142 | -0.17(-1.13%) |
Apr 30, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 44,889 | -0.14(-0.92%) |
Apr 29, 2009 | 14.73 | 15.78 | 14.70 | 15.12 | 32,377 | +0.69(+4.80%) |
Apr 28, 2009 | 14.35 | 14.80 | 14.35 | 14.43 | 30,894 | -0.09(-0.64%) |
Apr 27, 2009 | 14.60 | 14.71 | 14.42 | 14.52 | 21,808 | -0.05(-0.32%) |
Apr 24, 2009 | 14.70 | 14.87 | 14.37 | 14.57 | 129,145 | -0.08(-0.58%) |
Apr 23, 2009 | 14.45 | 14.67 | 14.11 | 14.65 | 92,269 | +0.37(+2.58%) |
Apr 22, 2009 | 14.84 | 14.87 | 14.22 | 14.28 | 90,460 | -0.70(-4.67%) |
Apr 21, 2009 | 13.67 | 15.01 | 13.57 | 14.98 | 107,169 | +1.03(+7.38%) |
Apr 20, 2009 | 14.77 | 14.77 | 13.95 | 13.95 | 34,443 | -1.15(-7.59%) |
Apr 17, 2009 | 15.07 | 15.29 | 14.79 | 15.10 | 53,829 | +0.00(+0.00%) |
Apr 16, 2009 | 15.01 | 15.27 | 14.79 | 15.10 | 73,249 | +0.02(+0.15%) |
Apr 15, 2009 | 14.22 | 15.09 | 13.97 | 15.07 | 49,626 | +0.76(+5.32%) |
Apr 14, 2009 | 14.99 | 15.13 | 14.31 | 14.31 | 43,665 | -0.95(-6.24%) |
Apr 13, 2009 | 14.68 | 15.40 | 14.58 | 15.27 | 21,608 | +0.36(+2.42%) |
Apr 09, 2009 | 14.21 | 14.94 | 14.07 | 14.90 | 91,662 | +1.04(+7.48%) |
Apr 08, 2009 | 13.97 | 14.17 | 13.61 | 13.87 | 119,044 | +0.48(+3.62%) |
Apr 07, 2009 | 13.40 | 13.68 | 13.38 | 13.38 | 15,349 | -0.34(-2.46%) |
Apr 06, 2009 | 13.66 | 13.75 | 13.60 | 13.72 | 12,447 | -0.24(-1.71%) |
Apr 03, 2009 | 13.57 | 13.96 | 13.38 | 13.96 | 35,452 | +0.35(+2.60%) |
Apr 02, 2009 | 13.71 | 13.80 | 13.54 | 13.61 | 59,482 | +0.33(+2.49%) |
Apr 01, 2009 | 12.73 | 13.27 | 12.73 | 13.27 | 118,956 | +0.32(+2.49%) |
Mar 31, 2009 | 12.56 | 13.02 | 12.53 | 12.95 | 25,796 | +0.54(+4.35%) |
Mar 30, 2009 | 12.69 | 12.87 | 12.39 | 12.41 | 7,285 | -1.11(-8.20%) |
Mar 26, 2009 | 13.43 | 13.55 | 13.13 | 13.52 | 45,429 | +0.15(+1.15%) |
Mar 25, 2009 | 13.24 | 13.54 | 12.64 | 13.37 | 36,222 | +0.30(+2.29%) |
Mar 24, 2009 | 13.30 | 13.74 | 13.01 | 13.07 | 46,777 | -0.68(-4.92%) |
Mar 23, 2009 | 13.04 | 13.74 | 12.92 | 13.74 | 46,821 | +1.40(+11.33%) |
Mar 20, 2009 | 12.67 | 12.68 | 12.31 | 12.34 | 17,205 | -0.42(-3.25%) |
Mar 19, 2009 | 13.78 | 13.78 | 12.76 | 12.76 | 80,828 | -0.76(-5.63%) |
Mar 18, 2009 | 12.36 | 13.53 | 12.16 | 13.52 | 71,912 | +1.09(+8.78%) |
Mar 17, 2009 | 11.71 | 12.43 | 11.48 | 12.43 | 50,725 | +0.76(+6.52%) |
Mar 16, 2009 | 11.89 | 12.40 | 11.67 | 11.67 | 148,764 | -0.04(-0.33%) |
Mar 13, 2009 | 11.55 | 11.78 | 11.25 | 11.71 | 0 | +0.31(+2.70%) |
Mar 12, 2009 | 10.47 | 11.51 | 10.29 | 11.40 | 59,166 | +0.78(+7.31%) |
Mar 11, 2009 | 10.91 | 10.91 | 10.32 | 10.62 | 31,899 | -0.01(-0.07%) |
Mar 10, 2009 | 10.51 | 10.63 | 9.923 | 10.63 | 22,673 | +0.91(+9.33%) |
Mar 09, 2009 | 9.700 | 10.03 | 9.616 | 9.723 | 21,437 | -0.20(-2.01%) |
Mar 06, 2009 | 9.969 | 10.08 | 9.562 | 9.923 | 0 | -0.03(-0.31%) |
Mar 05, 2009 | 10.49 | 10.49 | 9.900 | 9.954 | 68,123 | -0.88(-8.16%) |
Mar 04, 2009 | 10.57 | 11.09 | 10.22 | 10.84 | 14,520 | -0.18(-1.60%) |