Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.25 | 15.26 | 14.96 | 15.20 | 803,276 | -0.03(-0.22%) |
May 28, 2009 | 15.38 | 15.39 | 14.98 | 15.23 | 634,871 | +0.08(+0.55%) |
May 27, 2009 | 15.58 | 15.62 | 15.14 | 15.15 | 656,084 | -0.42(-2.71%) |
May 26, 2009 | 15.04 | 15.67 | 15.04 | 15.57 | 685,394 | +0.43(+2.84%) |
May 22, 2009 | 15.15 | 15.28 | 15.02 | 15.14 | 511,806 | +0.06(+0.38%) |
May 21, 2009 | 15.30 | 15.45 | 14.95 | 15.08 | 925,069 | -0.21(-1.35%) |
May 20, 2009 | 15.28 | 15.62 | 15.28 | 15.29 | 1,039,427 | +0.07(+0.43%) |
May 19, 2009 | 15.11 | 15.34 | 15.06 | 15.22 | 771,025 | +0.18(+1.21%) |
May 18, 2009 | 14.71 | 15.06 | 14.66 | 15.04 | 535,176 | +0.41(+2.83%) |
May 15, 2009 | 14.61 | 14.82 | 14.52 | 14.62 | 586,744 | -0.01(-0.06%) |
May 14, 2009 | 14.70 | 14.79 | 14.52 | 14.63 | 486,938 | +0.05(+0.34%) |
May 13, 2009 | 14.80 | 15.09 | 14.57 | 14.58 | 737,812 | -0.42(-2.81%) |
May 12, 2009 | 14.90 | 15.06 | 14.76 | 15.01 | 1,042,945 | +0.13(+0.89%) |
May 11, 2009 | 14.72 | 14.93 | 14.65 | 14.87 | 806,206 | -0.02(-0.17%) |
May 08, 2009 | 14.78 | 14.90 | 14.57 | 14.90 | 835,121 | +0.31(+2.10%) |
May 07, 2009 | 14.77 | 14.82 | 14.52 | 14.59 | 1,337,298 | -0.04(-0.28%) |
May 06, 2009 | 14.52 | 14.88 | 14.24 | 14.63 | 1,195,627 | +0.06(+0.40%) |
May 05, 2009 | 15.07 | 15.14 | 14.55 | 14.58 | 1,091,842 | -0.46(-3.08%) |
May 04, 2009 | 14.92 | 15.14 | 14.83 | 15.04 | 525,787 | +0.15(+1.00%) |
May 01, 2009 | 14.89 | 15.20 | 14.79 | 14.89 | 702,208 | -0.02(-0.11%) |
Apr 30, 2009 | 15.41 | 15.42 | 14.89 | 14.91 | 770,944 | -0.36(-2.38%) |
Apr 29, 2009 | 14.89 | 15.42 | 14.89 | 15.27 | 637,364 | +0.24(+1.60%) |
Apr 28, 2009 | 14.71 | 15.22 | 14.70 | 15.03 | 747,389 | +0.30(+2.02%) |
Apr 27, 2009 | 14.64 | 14.90 | 14.52 | 14.73 | 650,779 | +0.07(+0.45%) |
Apr 24, 2009 | 14.71 | 14.75 | 14.48 | 14.67 | 717,501 | +0.25(+1.72%) |
Apr 23, 2009 | 14.55 | 14.55 | 14.08 | 14.42 | 803,716 | -0.09(-0.63%) |
Apr 22, 2009 | 14.39 | 14.74 | 14.36 | 14.51 | 553,603 | +0.00(+0.00%) |
Apr 21, 2009 | 14.26 | 14.60 | 14.26 | 14.51 | 647,365 | +0.21(+1.45%) |
Apr 20, 2009 | 14.40 | 14.96 | 14.17 | 14.30 | 538,917 | -0.44(-2.97%) |
Apr 17, 2009 | 14.82 | 14.89 | 14.58 | 14.74 | 481,665 | -0.12(-0.78%) |
Apr 16, 2009 | 14.72 | 14.91 | 14.44 | 14.86 | 488,001 | +0.36(+2.51%) |
Apr 15, 2009 | 14.46 | 14.57 | 14.30 | 14.49 | 530,510 | +0.01(+0.06%) |
Apr 14, 2009 | 14.45 | 14.77 | 14.34 | 14.48 | 516,052 | -0.18(-1.24%) |
Apr 13, 2009 | 14.71 | 14.79 | 14.43 | 14.67 | 448,312 | -0.24(-1.61%) |
Apr 09, 2009 | 14.63 | 15.02 | 14.43 | 14.91 | 762,213 | +0.69(+4.83%) |
Apr 08, 2009 | 14.21 | 14.43 | 14.02 | 14.22 | 443,227 | +0.13(+0.94%) |
Apr 07, 2009 | 14.41 | 14.58 | 14.05 | 14.09 | 474,141 | -0.49(-3.35%) |
Apr 06, 2009 | 14.48 | 14.77 | 14.34 | 14.58 | 640,414 | -0.06(-0.40%) |
Apr 03, 2009 | 14.67 | 14.69 | 14.43 | 14.63 | 601,793 | +0.00(+0.00%) |
Apr 02, 2009 | 14.66 | 14.80 | 14.29 | 14.63 | 1,308,370 | +0.24(+1.67%) |
Apr 01, 2009 | 14.25 | 15.17 | 14.25 | 14.39 | 2,879,880 | +0.89(+6.62%) |
Mar 31, 2009 | 13.39 | 13.76 | 13.27 | 13.50 | 586,994 | +0.22(+1.68%) |
Mar 30, 2009 | 13.22 | 13.34 | 12.96 | 13.28 | 666,109 | -0.57(-4.12%) |
Mar 26, 2009 | 13.71 | 13.85 | 13.55 | 13.85 | 1,137,291 | +0.32(+2.39%) |
Mar 25, 2009 | 13.48 | 13.71 | 13.18 | 13.52 | 671,894 | +0.19(+1.43%) |
Mar 24, 2009 | 13.53 | 13.75 | 13.32 | 13.33 | 519,179 | -0.36(-2.66%) |
Mar 23, 2009 | 13.35 | 13.70 | 13.23 | 13.70 | 810,868 | +0.60(+4.54%) |
Mar 20, 2009 | 13.61 | 13.76 | 13.02 | 13.10 | 1,016,825 | -0.38(-2.82%) |
Mar 19, 2009 | 13.61 | 13.62 | 13.37 | 13.48 | 463,454 | -0.04(-0.31%) |
Mar 18, 2009 | 12.43 | 13.62 | 12.41 | 13.52 | 747,365 | +0.41(+3.15%) |
Mar 17, 2009 | 12.64 | 13.11 | 12.57 | 13.11 | 911,505 | +0.50(+4.00%) |
Mar 16, 2009 | 12.95 | 12.95 | 12.57 | 12.61 | 672,753 | -0.21(-1.61%) |
Mar 13, 2009 | 12.98 | 12.98 | 12.66 | 12.81 | 603,452 | -0.12(-0.90%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.36 | 12.93 | 878,777 | +0.45(+3.65%) |
Mar 11, 2009 | 12.56 | 12.77 | 12.34 | 12.47 | 789,282 | -0.06(-0.46%) |
Mar 10, 2009 | 12.16 | 12.57 | 11.98 | 12.53 | 782,771 | +0.66(+5.58%) |
Mar 09, 2009 | 12.16 | 12.47 | 11.82 | 11.87 | 805,638 | -0.37(-3.04%) |
Mar 06, 2009 | 12.23 | 12.51 | 12.09 | 12.24 | 1,371,826 | +0.06(+0.48%) |
Mar 05, 2009 | 12.41 | 12.55 | 12.17 | 12.18 | 1,034,201 | -0.45(-3.54%) |
Mar 04, 2009 | 12.67 | 12.81 | 12.39 | 12.63 | 606,132 | -0.16(-1.23%) |