Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.68 | 16.68 | 16.46 | 16.52 | 42,768 | +0.14(+0.87%) |
May 28, 2009 | 16.17 | 16.70 | 16.04 | 16.38 | 22,004 | +0.33(+2.07%) |
May 27, 2009 | 16.28 | 16.49 | 16.04 | 16.05 | 22,870 | -0.48(-2.91%) |
May 26, 2009 | 15.90 | 16.53 | 15.90 | 16.53 | 10,177 | +0.41(+2.52%) |
May 22, 2009 | 15.94 | 16.17 | 15.90 | 16.12 | 14,322 | +0.20(+1.23%) |
May 21, 2009 | 15.78 | 15.95 | 15.68 | 15.92 | 27,783 | -0.22(-1.34%) |
May 20, 2009 | 16.33 | 16.47 | 16.09 | 16.14 | 20,997 | -0.03(-0.17%) |
May 19, 2009 | 15.97 | 16.22 | 15.74 | 16.17 | 14,378 | +0.48(+3.06%) |
May 18, 2009 | 15.32 | 15.73 | 15.32 | 15.69 | 25,473 | +0.56(+3.71%) |
May 15, 2009 | 15.40 | 15.53 | 14.96 | 15.13 | 24,387 | -0.22(-1.46%) |
May 14, 2009 | 15.00 | 15.50 | 15.00 | 15.35 | 17,711 | +0.37(+2.45%) |
May 13, 2009 | 15.10 | 15.28 | 14.92 | 14.98 | 29,186 | -0.76(-4.82%) |
May 12, 2009 | 15.72 | 15.78 | 15.57 | 15.74 | 19,979 | +0.09(+0.61%) |
May 11, 2009 | 15.97 | 15.97 | 15.55 | 15.65 | 20,746 | -0.55(-3.42%) |
May 08, 2009 | 16.08 | 16.73 | 15.86 | 16.20 | 30,107 | +0.57(+3.64%) |
May 07, 2009 | 16.01 | 16.86 | 15.57 | 15.63 | 60,350 | -0.13(-0.84%) |
May 06, 2009 | 15.74 | 15.97 | 15.57 | 15.77 | 35,605 | +0.43(+2.80%) |
May 05, 2009 | 15.40 | 15.52 | 15.13 | 15.34 | 55,880 | -0.01(-0.07%) |
May 04, 2009 | 15.44 | 15.46 | 15.25 | 15.35 | 33,440 | +0.67(+4.53%) |
May 01, 2009 | 14.48 | 14.79 | 14.42 | 14.68 | 54,113 | +0.37(+2.62%) |
Apr 30, 2009 | 14.19 | 14.50 | 14.19 | 14.31 | 28,687 | +0.26(+1.83%) |
Apr 29, 2009 | 13.98 | 14.22 | 13.96 | 14.05 | 20,406 | +0.58(+4.27%) |
Apr 28, 2009 | 13.67 | 13.75 | 13.43 | 13.47 | 23,198 | -0.16(-1.19%) |
Apr 27, 2009 | 13.73 | 13.97 | 13.60 | 13.64 | 41,973 | -0.40(-2.84%) |
Apr 24, 2009 | 13.87 | 14.15 | 13.87 | 14.04 | 20,109 | +0.15(+1.12%) |
Apr 23, 2009 | 13.73 | 13.88 | 13.54 | 13.88 | 17,915 | +0.52(+3.89%) |
Apr 22, 2009 | 13.39 | 13.69 | 13.36 | 13.36 | 20,387 | -0.14(-1.05%) |
Apr 21, 2009 | 13.10 | 13.55 | 13.06 | 13.50 | 55,641 | +0.17(+1.27%) |
Apr 20, 2009 | 13.61 | 13.61 | 13.23 | 13.33 | 17,790 | -0.70(-4.97%) |
Apr 17, 2009 | 13.96 | 14.14 | 13.93 | 14.03 | 25,457 | -0.05(-0.34%) |
Apr 16, 2009 | 14.04 | 14.09 | 13.87 | 14.08 | 3,602 | +0.14(+0.97%) |
Apr 15, 2009 | 12.94 | 13.94 | 12.94 | 13.94 | 17,912 | +0.29(+2.14%) |
Apr 14, 2009 | 13.28 | 13.87 | 13.28 | 13.65 | 12,547 | +0.08(+0.59%) |
Apr 13, 2009 | 13.61 | 13.76 | 13.37 | 13.57 | 20,123 | +0.18(+1.37%) |
Apr 09, 2009 | 13.54 | 13.54 | 13.24 | 13.39 | 6,165 | +0.53(+4.10%) |
Apr 08, 2009 | 13.01 | 13.03 | 12.80 | 12.86 | 8,135 | +0.00(+0.00%) |
Apr 07, 2009 | 12.97 | 13.04 | 12.86 | 12.86 | 19,573 | -0.44(-3.31%) |
Apr 06, 2009 | 13.29 | 13.30 | 12.68 | 13.30 | 34,590 | +0.03(+0.25%) |
Apr 03, 2009 | 13.17 | 13.33 | 13.16 | 13.26 | 14,774 | +0.22(+1.71%) |
Apr 02, 2009 | 12.89 | 13.19 | 12.43 | 13.04 | 20,839 | +0.71(+5.77%) |
Apr 01, 2009 | 12.18 | 12.47 | 12.03 | 12.33 | 17,376 | +0.15(+1.26%) |
Mar 31, 2009 | 12.22 | 12.25 | 11.90 | 12.18 | 15,553 | +0.50(+4.24%) |
Mar 30, 2009 | 11.85 | 11.85 | 11.55 | 11.68 | 21,717 | -1.02(-8.00%) |
Mar 26, 2009 | 12.45 | 12.70 | 12.38 | 12.70 | 38,758 | +0.55(+4.51%) |
Mar 25, 2009 | 12.16 | 12.63 | 12.08 | 12.15 | 31,772 | -0.27(-2.18%) |
Mar 24, 2009 | 13.20 | 13.20 | 12.32 | 12.42 | 33,103 | -0.31(-2.45%) |
Mar 23, 2009 | 12.50 | 12.73 | 12.49 | 12.73 | 15,143 | +0.61(+5.03%) |
Mar 20, 2009 | 12.01 | 12.12 | 11.83 | 12.12 | 16,828 | +0.13(+1.07%) |
Mar 19, 2009 | 12.21 | 12.21 | 11.89 | 11.99 | 19,211 | +0.16(+1.31%) |
Mar 18, 2009 | 11.53 | 11.84 | 11.40 | 11.84 | 21,550 | +0.22(+1.92%) |
Mar 17, 2009 | 11.54 | 11.67 | 11.44 | 11.61 | 39,364 | +0.18(+1.60%) |
Mar 16, 2009 | 11.53 | 11.53 | 11.43 | 11.43 | 6,117 | +0.11(+1.02%) |
Mar 13, 2009 | 11.16 | 11.32 | 11.07 | 11.32 | 0 | +0.28(+2.58%) |
Mar 12, 2009 | 10.65 | 11.03 | 10.60 | 11.03 | 33,773 | +0.21(+1.96%) |
Mar 11, 2009 | 10.80 | 10.82 | 10.63 | 10.82 | 41,759 | +0.23(+2.22%) |
Mar 10, 2009 | 10.39 | 10.67 | 10.07 | 10.58 | 19,518 | +0.74(+7.48%) |
Mar 09, 2009 | 9.874 | 10.10 | 9.820 | 9.847 | 25,149 | -0.26(-2.61%) |
Mar 06, 2009 | 10.06 | 10.42 | 9.949 | 10.11 | 0 | +0.06(+0.61%) |
Mar 05, 2009 | 10.28 | 10.35 | 9.989 | 10.05 | 27,972 | -0.66(-6.13%) |
Mar 04, 2009 | 10.49 | 10.92 | 9.955 | 10.71 | 49,086 | +0.45(+4.42%) |