Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.48 | 16.36 | 15.19 | 16.35 | 300,716 | +0.92(+5.96%) |
May 28, 2009 | 15.27 | 15.75 | 14.98 | 15.43 | 115,146 | +0.15(+0.98%) |
May 27, 2009 | 15.42 | 15.70 | 14.91 | 15.28 | 142,527 | -0.20(-1.29%) |
May 26, 2009 | 14.62 | 15.89 | 14.25 | 15.48 | 128,421 | +0.75(+5.09%) |
May 22, 2009 | 14.88 | 15.15 | 14.61 | 14.73 | 81,152 | -0.10(-0.67%) |
May 21, 2009 | 14.71 | 14.87 | 14.30 | 14.83 | 141,852 | -0.22(-1.46%) |
May 20, 2009 | 15.56 | 15.89 | 14.95 | 15.05 | 114,511 | -0.34(-2.21%) |
May 19, 2009 | 15.47 | 15.55 | 14.86 | 15.39 | 80,113 | -0.08(-0.52%) |
May 18, 2009 | 14.77 | 15.55 | 14.77 | 15.47 | 79,118 | +0.82(+5.60%) |
May 15, 2009 | 14.59 | 14.84 | 14.38 | 14.65 | 91,338 | +0.15(+1.03%) |
May 14, 2009 | 14.39 | 15.19 | 14.04 | 14.50 | 137,376 | +0.04(+0.28%) |
May 13, 2009 | 14.25 | 14.69 | 13.98 | 14.46 | 189,042 | -0.13(-0.89%) |
May 12, 2009 | 14.95 | 15.01 | 14.26 | 14.59 | 158,767 | -0.22(-1.49%) |
May 11, 2009 | 14.84 | 15.16 | 14.50 | 14.81 | 166,335 | -0.45(-2.95%) |
May 08, 2009 | 14.83 | 15.45 | 14.50 | 15.26 | 138,838 | +0.71(+4.88%) |
May 07, 2009 | 16.20 | 16.64 | 13.93 | 14.55 | 229,231 | -1.36(-8.55%) |
May 06, 2009 | 16.25 | 16.25 | 15.75 | 15.91 | 168,618 | -0.11(-0.69%) |
May 05, 2009 | 16.49 | 16.51 | 15.76 | 16.02 | 178,928 | -0.61(-3.67%) |
May 04, 2009 | 16.62 | 16.93 | 16.37 | 16.63 | 182,202 | +0.30(+1.84%) |
May 01, 2009 | 16.26 | 16.53 | 15.67 | 16.33 | 92,710 | +0.11(+0.68%) |
Apr 30, 2009 | 16.39 | 17.00 | 16.12 | 16.22 | 214,042 | +0.03(+0.19%) |
Apr 29, 2009 | 15.37 | 16.24 | 14.93 | 16.19 | 141,648 | +0.91(+5.96%) |
Apr 28, 2009 | 15.01 | 15.59 | 14.33 | 15.28 | 161,260 | +0.11(+0.73%) |
Apr 27, 2009 | 15.56 | 15.80 | 14.57 | 15.17 | 160,816 | -0.63(-3.99%) |
Apr 24, 2009 | 16.10 | 16.48 | 15.73 | 15.80 | 202,700 | -0.24(-1.50%) |
Apr 23, 2009 | 16.09 | 16.30 | 15.76 | 16.04 | 153,426 | +0.06(+0.38%) |
Apr 22, 2009 | 15.84 | 16.40 | 15.65 | 15.98 | 182,194 | -0.02(-0.12%) |
Apr 21, 2009 | 15.79 | 16.00 | 15.14 | 16.00 | 152,839 | +0.19(+1.20%) |
Apr 20, 2009 | 16.52 | 16.57 | 15.53 | 15.81 | 134,573 | -0.87(-5.22%) |
Apr 17, 2009 | 16.84 | 17.00 | 16.55 | 16.68 | 138,077 | -0.07(-0.42%) |
Apr 16, 2009 | 16.78 | 16.99 | 16.29 | 16.75 | 163,251 | +0.31(+1.89%) |
Apr 15, 2009 | 15.67 | 16.49 | 14.95 | 16.44 | 184,919 | +0.75(+4.78%) |
Apr 14, 2009 | 16.39 | 16.49 | 15.53 | 15.69 | 285,062 | -0.68(-4.15%) |
Apr 13, 2009 | 16.80 | 16.84 | 16.25 | 16.37 | 112,994 | -0.30(-1.80%) |
Apr 09, 2009 | 17.00 | 17.01 | 16.52 | 16.67 | 202,995 | +0.79(+4.97%) |
Apr 08, 2009 | 14.71 | 15.89 | 14.00 | 15.88 | 175,249 | +1.38(+9.52%) |
Apr 07, 2009 | 15.97 | 15.97 | 14.27 | 14.50 | 129,044 | -1.70(-10.49%) |
Apr 06, 2009 | 17.00 | 17.00 | 15.93 | 16.20 | 156,715 | -0.66(-3.91%) |
Apr 03, 2009 | 15.00 | 16.90 | 14.56 | 16.86 | 140,725 | +1.79(+11.88%) |
Apr 02, 2009 | 14.69 | 15.74 | 14.69 | 15.07 | 210,927 | +1.13(+8.11%) |
Apr 01, 2009 | 13.47 | 14.06 | 12.75 | 13.94 | 80,991 | +0.35(+2.58%) |
Mar 31, 2009 | 13.56 | 14.07 | 13.22 | 13.59 | 53,969 | +0.31(+2.33%) |
Mar 30, 2009 | 13.26 | 13.55 | 12.72 | 13.28 | 43,739 | -0.74(-5.28%) |
Mar 26, 2009 | 13.86 | 14.53 | 13.64 | 14.02 | 73,003 | +0.46(+3.39%) |
Mar 25, 2009 | 13.26 | 13.99 | 13.01 | 13.56 | 104,909 | +0.38(+2.88%) |
Mar 24, 2009 | 13.04 | 13.60 | 12.88 | 13.18 | 66,852 | -0.22(-1.64%) |
Mar 23, 2009 | 13.11 | 13.46 | 12.78 | 13.40 | 91,426 | +0.54(+4.20%) |
Mar 20, 2009 | 13.20 | 13.25 | 12.78 | 12.86 | 97,308 | -0.20(-1.53%) |
Mar 19, 2009 | 13.68 | 13.68 | 13.00 | 13.06 | 64,813 | -0.29(-2.17%) |
Mar 18, 2009 | 13.15 | 13.60 | 13.14 | 13.35 | 82,631 | +0.21(+1.60%) |
Mar 17, 2009 | 13.00 | 13.40 | 12.59 | 13.14 | 74,809 | +0.10(+0.77%) |
Mar 16, 2009 | 13.32 | 14.12 | 12.98 | 13.04 | 181,739 | -0.19(-1.44%) |
Mar 13, 2009 | 13.27 | 13.48 | 12.99 | 13.23 | 69,004 | +0.02(+0.15%) |
Mar 12, 2009 | 12.26 | 13.23 | 11.89 | 13.21 | 200,962 | +0.79(+6.36%) |
Mar 11, 2009 | 12.50 | 12.84 | 12.20 | 12.42 | 88,132 | +0.00(+0.00%) |
Mar 10, 2009 | 11.91 | 12.85 | 11.88 | 12.42 | 98,917 | +0.84(+7.25%) |
Mar 09, 2009 | 11.51 | 11.94 | 11.30 | 11.58 | 112,984 | +0.01(+0.09%) |
Mar 06, 2009 | 11.36 | 11.60 | 11.10 | 11.57 | 169,882 | +0.33(+2.94%) |
Mar 05, 2009 | 11.33 | 11.48 | 10.95 | 11.24 | 200,989 | -0.41(-3.52%) |
Mar 04, 2009 | 10.29 | 11.88 | 10.28 | 11.65 | 90,763 | +1.79(+18.15%) |