Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.19 | 14.49 | 14.15 | 14.49 | 390,811 | +0.22(+1.51%) |
May 28, 2009 | 14.55 | 14.64 | 14.18 | 14.28 | 356,013 | -0.19(-1.33%) |
May 27, 2009 | 14.50 | 14.69 | 14.41 | 14.47 | 376,804 | -0.15(-1.04%) |
May 26, 2009 | 14.27 | 14.64 | 14.22 | 14.62 | 436,388 | +0.24(+1.68%) |
May 22, 2009 | 14.32 | 14.49 | 14.29 | 14.38 | 460,820 | +0.10(+0.72%) |
May 21, 2009 | 14.38 | 14.46 | 14.02 | 14.28 | 481,863 | -0.32(-2.18%) |
May 20, 2009 | 14.96 | 15.01 | 14.54 | 14.59 | 440,568 | -0.29(-1.93%) |
May 19, 2009 | 14.93 | 15.02 | 14.87 | 14.88 | 394,475 | -0.11(-0.75%) |
May 18, 2009 | 14.81 | 15.02 | 14.72 | 14.99 | 389,577 | +0.33(+2.26%) |
May 15, 2009 | 14.77 | 14.77 | 14.50 | 14.66 | 709,019 | -0.21(-1.39%) |
May 14, 2009 | 15.05 | 15.28 | 14.82 | 14.87 | 683,417 | -0.10(-0.69%) |
May 13, 2009 | 14.98 | 15.29 | 14.94 | 14.97 | 655,535 | -0.28(-1.82%) |
May 12, 2009 | 15.12 | 15.27 | 14.96 | 15.25 | 891,717 | +0.24(+1.58%) |
May 11, 2009 | 14.84 | 15.11 | 14.79 | 15.01 | 973,844 | -0.08(-0.51%) |
May 08, 2009 | 14.95 | 15.13 | 14.86 | 15.09 | 1,088,112 | +0.32(+2.19%) |
May 07, 2009 | 14.91 | 14.91 | 14.71 | 14.76 | 582,216 | -0.11(-0.72%) |
May 06, 2009 | 15.03 | 15.05 | 14.54 | 14.87 | 449,465 | -0.03(-0.21%) |
May 05, 2009 | 14.84 | 14.92 | 14.57 | 14.90 | 572,706 | +0.02(+0.15%) |
May 04, 2009 | 14.64 | 14.89 | 14.50 | 14.88 | 572,206 | +0.40(+2.76%) |
May 01, 2009 | 14.65 | 14.75 | 14.40 | 14.48 | 573,415 | -0.16(-1.07%) |
Apr 30, 2009 | 14.75 | 14.98 | 14.58 | 14.64 | 1,001,308 | -0.41(-2.74%) |
Apr 29, 2009 | 15.03 | 15.27 | 14.82 | 15.05 | 919,015 | +0.17(+1.18%) |
Apr 28, 2009 | 14.52 | 15.08 | 14.52 | 14.88 | 645,804 | +0.19(+1.31%) |
Apr 27, 2009 | 14.43 | 14.92 | 14.11 | 14.68 | 899,789 | +0.04(+0.25%) |
Apr 24, 2009 | 14.51 | 14.78 | 14.47 | 14.65 | 500,384 | +0.23(+1.59%) |
Apr 23, 2009 | 14.74 | 14.89 | 14.24 | 14.42 | 488,684 | -0.35(-2.40%) |
Apr 22, 2009 | 14.76 | 15.04 | 14.62 | 14.77 | 353,390 | -0.14(-0.96%) |
Apr 21, 2009 | 14.87 | 15.07 | 14.71 | 14.92 | 437,180 | +0.02(+0.15%) |
Apr 20, 2009 | 15.24 | 15.27 | 14.73 | 14.89 | 597,505 | -0.61(-3.91%) |
Apr 17, 2009 | 15.36 | 15.67 | 15.36 | 15.50 | 509,749 | +0.19(+1.23%) |
Apr 16, 2009 | 15.18 | 15.41 | 14.91 | 15.31 | 404,795 | +0.20(+1.34%) |
Apr 15, 2009 | 14.99 | 15.25 | 14.88 | 15.11 | 444,957 | +0.06(+0.42%) |
Apr 14, 2009 | 14.97 | 15.17 | 14.89 | 15.05 | 369,223 | -0.14(-0.92%) |
Apr 13, 2009 | 14.99 | 15.26 | 14.94 | 15.19 | 425,047 | -0.03(-0.18%) |
Apr 09, 2009 | 15.01 | 15.36 | 14.93 | 15.21 | 503,025 | +0.52(+3.57%) |
Apr 08, 2009 | 14.59 | 14.74 | 14.45 | 14.69 | 383,468 | +0.18(+1.24%) |
Apr 07, 2009 | 14.75 | 14.94 | 14.47 | 14.51 | 543,758 | -0.43(-2.85%) |
Apr 06, 2009 | 14.84 | 15.08 | 14.69 | 14.93 | 527,256 | -0.05(-0.36%) |
Apr 03, 2009 | 15.11 | 15.11 | 14.75 | 14.99 | 364,515 | -0.12(-0.77%) |
Apr 02, 2009 | 14.99 | 15.50 | 14.95 | 15.11 | 650,753 | +0.44(+2.97%) |
Apr 01, 2009 | 14.50 | 14.77 | 14.12 | 14.67 | 488,434 | -0.04(-0.27%) |
Mar 31, 2009 | 14.87 | 15.07 | 14.49 | 14.71 | 527,858 | +0.06(+0.43%) |
Mar 30, 2009 | 14.66 | 14.84 | 14.51 | 14.65 | 489,208 | -0.89(-5.74%) |
Mar 26, 2009 | 15.02 | 15.55 | 14.99 | 15.54 | 623,554 | +0.68(+4.56%) |
Mar 25, 2009 | 14.61 | 15.00 | 14.40 | 14.86 | 609,076 | +0.32(+2.22%) |
Mar 24, 2009 | 14.71 | 14.98 | 14.53 | 14.54 | 634,315 | -0.33(-2.23%) |
Mar 23, 2009 | 14.41 | 14.87 | 14.34 | 14.87 | 414,939 | +0.84(+6.01%) |
Mar 20, 2009 | 14.15 | 14.56 | 14.01 | 14.03 | 497,386 | -0.05(-0.35%) |
Mar 19, 2009 | 14.38 | 14.39 | 14.01 | 14.08 | 362,128 | -0.19(-1.32%) |
Mar 18, 2009 | 13.82 | 14.41 | 13.62 | 14.27 | 514,592 | +0.44(+3.21%) |
Mar 17, 2009 | 13.53 | 13.82 | 13.35 | 13.82 | 336,898 | +0.33(+2.43%) |
Mar 16, 2009 | 14.05 | 14.12 | 13.47 | 13.50 | 478,596 | -0.47(-3.34%) |
Mar 13, 2009 | 13.62 | 14.07 | 13.50 | 13.96 | 0 | +0.35(+2.54%) |
Mar 12, 2009 | 13.16 | 13.67 | 12.87 | 13.62 | 710,103 | +0.46(+3.51%) |
Mar 11, 2009 | 13.30 | 13.66 | 13.14 | 13.15 | 862,919 | -0.10(-0.74%) |
Mar 10, 2009 | 12.85 | 13.28 | 12.72 | 13.25 | 516,188 | +0.65(+5.12%) |
Mar 09, 2009 | 12.77 | 12.94 | 12.49 | 12.61 | 459,479 | -0.34(-2.60%) |
Mar 06, 2009 | 13.06 | 13.18 | 12.67 | 12.94 | 0 | -0.10(-0.79%) |
Mar 05, 2009 | 13.21 | 13.31 | 12.95 | 13.05 | 406,651 | -0.56(-4.09%) |
Mar 04, 2009 | 13.40 | 13.82 | 13.11 | 13.60 | 559,426 | +0.30(+2.22%) |