Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.44 | 16.44 | 15.76 | 15.85 | 251,969 | -0.19(-1.18%) |
May 28, 2009 | 15.50 | 16.89 | 15.50 | 16.04 | 226,409 | +0.53(+3.42%) |
May 27, 2009 | 15.55 | 15.74 | 15.44 | 15.51 | 169,965 | +0.01(+0.06%) |
May 26, 2009 | 15.55 | 15.70 | 15.50 | 15.50 | 142,184 | -0.07(-0.45%) |
May 25, 2009 | 15.84 | 15.85 | 15.42 | 15.57 | 64,253 | -0.11(-0.70%) |
May 22, 2009 | 15.80 | 15.80 | 15.40 | 15.68 | 402,772 | -0.01(-0.06%) |
May 21, 2009 | 15.44 | 15.95 | 15.34 | 15.69 | 183,892 | +0.05(+0.32%) |
May 20, 2009 | 15.99 | 15.99 | 15.40 | 15.64 | 125,363 | -0.01(-0.06%) |
May 19, 2009 | 15.45 | 15.73 | 15.18 | 15.65 | 116,576 | +0.14(+0.90%) |
May 17, 2009 | 15.48 | 15.70 | 15.05 | 15.51 | 11,322 | +0.41(+2.72%) |
May 15, 2009 | 15.48 | 15.70 | 15.05 | 15.10 | 73,858 | -0.17(-1.11%) |
May 14, 2009 | 15.60 | 15.70 | 15.00 | 15.27 | 201,218 | -0.31(-1.99%) |
May 13, 2009 | 15.30 | 15.89 | 15.12 | 15.58 | 174,921 | -0.54(-3.35%) |
May 12, 2009 | 16.12 | 16.21 | 15.96 | 16.12 | 201,966 | +0.01(+0.06%) |
May 11, 2009 | 16.33 | 17.07 | 16.09 | 16.11 | 182,528 | -0.23(-1.41%) |
May 08, 2009 | 16.31 | 16.50 | 15.63 | 16.34 | 171,920 | +0.53(+3.35%) |
May 07, 2009 | 17.04 | 17.04 | 15.80 | 15.81 | 133,921 | -0.99(-5.89%) |
May 06, 2009 | 16.27 | 17.10 | 16.27 | 16.80 | 395,900 | -0.11(-0.65%) |
May 05, 2009 | 16.44 | 17.15 | 16.11 | 16.91 | 291,117 | +0.66(+4.06%) |
May 04, 2009 | 16.22 | 16.39 | 16.25 | 16.25 | 179,517 | -0.12(-0.73%) |
May 01, 2009 | 16.21 | 16.47 | 15.80 | 16.37 | 82,751 | +0.47(+2.96%) |
Apr 30, 2009 | 15.75 | 16.03 | 15.64 | 15.90 | 115,622 | +0.12(+0.76%) |
Apr 29, 2009 | 16.25 | 16.39 | 15.78 | 15.78 | 245,245 | -0.47(-2.89%) |
Apr 28, 2009 | 17.05 | 17.05 | 16.07 | 16.25 | 175,294 | -0.78(-4.58%) |
Apr 27, 2009 | 17.25 | 17.25 | 16.53 | 17.03 | 99,744 | -0.05(-0.29%) |
Apr 24, 2009 | 16.86 | 17.35 | 16.72 | 17.08 | 119,481 | +0.13(+0.77%) |
Apr 23, 2009 | 16.63 | 17.20 | 16.51 | 16.95 | 132,984 | +0.21(+1.25%) |
Apr 22, 2009 | 16.79 | 17.05 | 16.74 | 16.74 | 131,819 | -0.10(-0.59%) |
Apr 21, 2009 | 17.67 | 17.67 | 16.48 | 16.84 | 161,264 | -0.47(-2.72%) |
Apr 20, 2009 | 16.00 | 17.36 | 16.00 | 17.31 | 271,040 | +0.12(+0.70%) |
Apr 17, 2009 | 16.37 | 17.76 | 16.37 | 17.19 | 226,839 | +0.38(+2.26%) |
Apr 16, 2009 | 16.00 | 17.03 | 16.00 | 16.81 | 161,088 | +0.41(+2.50%) |
Apr 15, 2009 | 16.05 | 16.49 | 16.00 | 16.40 | 180,367 | -0.16(-0.97%) |
Apr 14, 2009 | 15.75 | 16.56 | 15.14 | 16.56 | 503,850 | +1.21(+7.88%) |
Apr 13, 2009 | 14.75 | 15.43 | 14.51 | 15.35 | 181,773 | +0.60(+4.07%) |
Apr 09, 2009 | 14.30 | 14.75 | 13.41 | 14.75 | 382,251 | +0.49(+3.44%) |
Apr 08, 2009 | 13.99 | 14.26 | 13.41 | 14.26 | 159,590 | +0.43(+3.11%) |
Apr 07, 2009 | 13.71 | 13.83 | 13.75 | 13.83 | 101,243 | +0.03(+0.22%) |
Apr 06, 2009 | 13.58 | 13.80 | 13.75 | 13.80 | 234,448 | +0.05(+0.36%) |
Apr 03, 2009 | 13.27 | 13.99 | 13.41 | 13.75 | 278,043 | +0.10(+0.73%) |
Apr 02, 2009 | 13.27 | 13.72 | 13.65 | 13.65 | 183,554 | -0.07(-0.51%) |
Apr 01, 2009 | 13.63 | 13.72 | 13.63 | 13.72 | 135,256 | +0.09(+0.66%) |
Mar 31, 2009 | 13.50 | 13.63 | 13.41 | 13.63 | 239,151 | +0.22(+1.64%) |
Mar 30, 2009 | 14.05 | 13.99 | 13.41 | 13.41 | 131,463 | -0.41(-2.97%) |
Mar 26, 2009 | 13.76 | 13.82 | 13.75 | 13.82 | 143,603 | +0.07(+0.51%) |
Mar 25, 2009 | 14.00 | 13.99 | 13.75 | 13.75 | 101,096 | -0.24(-1.72%) |
Mar 24, 2009 | 13.32 | 13.99 | 13.60 | 13.99 | 86,228 | +0.39(+2.87%) |
Mar 23, 2009 | 13.26 | 13.62 | 13.50 | 13.60 | 114,913 | +0.10(+0.74%) |
Mar 20, 2009 | 13.64 | 13.53 | 13.50 | 13.50 | 184,325 | -0.03(-0.22%) |
Mar 19, 2009 | 13.50 | 13.69 | 13.30 | 13.53 | 121,856 | -0.16(-1.17%) |
Mar 18, 2009 | 13.51 | 13.69 | 13.50 | 13.69 | 253,479 | +0.19(+1.41%) |
Mar 17, 2009 | 13.76 | 13.86 | 13.45 | 13.50 | 78,714 | -0.36(-2.60%) |
Mar 16, 2009 | 13.70 | 14.10 | 13.30 | 13.86 | 336,149 | +0.36(+2.67%) |
Mar 13, 2009 | 13.95 | 13.95 | 13.50 | 13.50 | 153,221 | +0.45(+3.45%) |
Mar 12, 2009 | 13.01 | 13.21 | 12.85 | 13.05 | 144,160 | +0.00(+0.00%) |
Mar 11, 2009 | 13.20 | 13.20 | 12.75 | 13.05 | 217,167 | -0.10(-0.76%) |
Mar 10, 2009 | 12.35 | 13.36 | 12.35 | 13.15 | 368,494 | +0.71(+5.71%) |
Mar 09, 2009 | 12.48 | 12.63 | 12.21 | 12.44 | 111,132 | +0.17(+1.39%) |
Mar 06, 2009 | 12.50 | 12.75 | 12.07 | 12.27 | 350,183 | -0.41(-3.23%) |
Mar 05, 2009 | 12.59 | 12.93 | 12.34 | 12.68 | 97,445 | +0.09(+0.71%) |
Mar 04, 2009 | 13.00 | 13.00 | 12.49 | 12.59 | 575,607 | -1.07(-7.83%) |