Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.51 | 14.19 | 13.51 | 13.56 | 457,644 | +0.04(+0.30%) |
May 28, 2009 | 14.34 | 14.48 | 13.49 | 13.52 | 277,010 | -0.88(-6.11%) |
May 27, 2009 | 14.33 | 14.51 | 14.15 | 14.40 | 246,412 | -0.02(-0.14%) |
May 26, 2009 | 14.04 | 14.61 | 13.84 | 14.42 | 452,477 | +0.16(+1.12%) |
May 22, 2009 | 14.32 | 14.50 | 14.17 | 14.26 | 50,062 | +0.00(+0.00%) |
May 21, 2009 | 13.94 | 14.60 | 13.75 | 14.26 | 141,405 | +0.12(+0.85%) |
May 20, 2009 | 13.91 | 14.49 | 13.48 | 14.14 | 249,930 | +0.09(+0.64%) |
May 19, 2009 | 14.30 | 14.33 | 13.75 | 14.05 | 228,240 | -0.35(-2.43%) |
May 18, 2009 | 14.52 | 14.75 | 14.29 | 14.40 | 158,058 | +0.05(+0.35%) |
May 15, 2009 | 14.28 | 14.56 | 14.17 | 14.35 | 361,786 | +0.16(+1.13%) |
May 14, 2009 | 14.79 | 15.41 | 14.18 | 14.19 | 222,676 | -0.57(-3.86%) |
May 13, 2009 | 15.14 | 15.40 | 14.75 | 14.76 | 113,003 | -0.58(-3.78%) |
May 12, 2009 | 14.96 | 15.60 | 14.77 | 15.34 | 105,768 | +0.59(+4.00%) |
May 11, 2009 | 14.67 | 14.95 | 14.49 | 14.75 | 208,744 | -0.09(-0.61%) |
May 08, 2009 | 14.90 | 15.41 | 14.50 | 14.84 | 194,390 | -0.03(-0.20%) |
May 07, 2009 | 15.90 | 15.96 | 14.70 | 14.87 | 209,900 | -0.86(-5.47%) |
May 06, 2009 | 16.05 | 16.09 | 15.33 | 15.73 | 60,250 | -0.20(-1.26%) |
May 05, 2009 | 16.57 | 16.70 | 15.68 | 15.93 | 142,603 | -0.42(-2.57%) |
May 04, 2009 | 16.25 | 16.69 | 16.19 | 16.35 | 141,700 | -0.01(-0.06%) |
May 01, 2009 | 16.45 | 16.95 | 16.00 | 16.36 | 443,517 | +0.01(+0.06%) |
Apr 30, 2009 | 16.01 | 17.13 | 15.71 | 16.35 | 334,734 | +0.84(+5.42%) |
Apr 29, 2009 | 15.84 | 16.45 | 15.00 | 15.51 | 279,541 | -0.09(-0.58%) |
Apr 28, 2009 | 16.99 | 17.35 | 15.57 | 15.60 | 554,489 | -0.34(-2.13%) |
Apr 27, 2009 | 15.47 | 16.22 | 15.02 | 15.94 | 314,201 | +0.40(+2.57%) |
Apr 24, 2009 | 15.28 | 15.69 | 15.20 | 15.54 | 180,569 | +0.39(+2.57%) |
Apr 23, 2009 | 15.06 | 15.24 | 15.00 | 15.15 | 122,996 | +0.32(+2.16%) |
Apr 22, 2009 | 14.94 | 15.20 | 14.66 | 14.83 | 180,152 | -0.10(-0.67%) |
Apr 21, 2009 | 15.00 | 15.32 | 14.50 | 14.93 | 345,904 | -0.07(-0.47%) |
Apr 20, 2009 | 15.75 | 16.11 | 14.91 | 15.00 | 98,629 | -0.95(-5.96%) |
Apr 17, 2009 | 15.75 | 16.06 | 15.58 | 15.95 | 132,072 | +0.27(+1.72%) |
Apr 16, 2009 | 14.82 | 15.75 | 14.51 | 15.68 | 126,793 | +0.96(+6.52%) |
Apr 15, 2009 | 14.59 | 14.87 | 14.50 | 14.72 | 78,874 | +0.01(+0.07%) |
Apr 14, 2009 | 14.71 | 15.00 | 14.71 | 14.71 | 204,788 | -0.22(-1.47%) |
Apr 13, 2009 | 14.91 | 15.03 | 14.57 | 14.93 | 120,435 | +0.09(+0.61%) |
Apr 09, 2009 | 15.29 | 15.65 | 14.82 | 14.84 | 185,919 | -0.28(-1.85%) |
Apr 08, 2009 | 15.42 | 15.66 | 14.19 | 15.12 | 314,484 | -0.38(-2.45%) |
Apr 07, 2009 | 16.21 | 17.15 | 15.40 | 15.50 | 374,273 | -0.81(-4.97%) |
Apr 06, 2009 | 16.27 | 16.37 | 15.76 | 16.31 | 136,032 | -0.07(-0.43%) |
Apr 03, 2009 | 16.68 | 16.75 | 16.19 | 16.38 | 103,903 | -0.30(-1.80%) |
Apr 02, 2009 | 16.85 | 17.15 | 16.38 | 16.68 | 125,504 | +0.03(+0.18%) |
Apr 01, 2009 | 17.02 | 17.15 | 16.25 | 16.65 | 272,347 | -0.61(-3.53%) |
Mar 31, 2009 | 17.54 | 17.70 | 16.82 | 17.26 | 252,797 | -0.05(-0.29%) |
Mar 30, 2009 | 16.85 | 17.49 | 16.55 | 17.31 | 221,410 | +0.01(+0.06%) |
Mar 26, 2009 | 16.85 | 17.38 | 16.35 | 17.30 | 258,555 | +1.10(+6.79%) |
Mar 25, 2009 | 16.75 | 16.90 | 15.69 | 16.20 | 193,208 | -0.03(-0.18%) |
Mar 24, 2009 | 15.77 | 16.70 | 15.72 | 16.23 | 140,053 | +0.28(+1.76%) |
Mar 23, 2009 | 15.98 | 16.27 | 15.50 | 15.95 | 277,377 | +0.66(+4.32%) |
Mar 20, 2009 | 15.48 | 15.73 | 15.07 | 15.29 | 258,985 | +0.02(+0.13%) |
Mar 19, 2009 | 15.41 | 15.62 | 15.05 | 15.27 | 332,592 | -0.14(-0.91%) |
Mar 18, 2009 | 15.32 | 15.58 | 14.60 | 15.41 | 240,103 | +0.05(+0.33%) |
Mar 17, 2009 | 14.84 | 15.36 | 14.52 | 15.36 | 339,953 | +0.55(+3.71%) |
Mar 16, 2009 | 16.14 | 16.65 | 14.67 | 14.81 | 537,735 | -1.14(-7.15%) |
Mar 13, 2009 | 16.40 | 16.45 | 15.68 | 15.95 | 398,643 | -0.35(-2.15%) |
Mar 12, 2009 | 16.00 | 16.70 | 15.82 | 16.30 | 389,366 | +0.30(+1.88%) |
Mar 11, 2009 | 15.05 | 16.55 | 14.87 | 16.00 | 618,409 | +1.62(+11.27%) |
Mar 10, 2009 | 13.80 | 14.39 | 13.65 | 14.38 | 463,872 | +0.93(+6.91%) |
Mar 09, 2009 | 13.03 | 14.20 | 12.85 | 13.45 | 452,815 | +0.46(+3.54%) |
Mar 06, 2009 | 13.27 | 13.45 | 12.53 | 12.99 | 379,982 | -0.17(-1.29%) |
Mar 05, 2009 | 13.99 | 14.52 | 12.85 | 13.16 | 624,637 | -1.09(-7.65%) |
Mar 04, 2009 | 15.46 | 15.93 | 14.13 | 14.25 | 770,181 | -1.98(-12.20%) |