Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.04 | 15.24 | 14.81 | 14.99 | 307,919 | +0.21(+1.40%) |
May 28, 2009 | 14.46 | 14.97 | 14.33 | 14.78 | 434,982 | +0.42(+2.95%) |
May 27, 2009 | 14.08 | 14.82 | 14.08 | 14.36 | 319,599 | +0.39(+2.83%) |
May 26, 2009 | 13.57 | 14.16 | 13.21 | 13.97 | 418,971 | +0.10(+0.75%) |
May 22, 2009 | 13.75 | 14.30 | 13.75 | 13.86 | 286,373 | -0.03(-0.20%) |
May 21, 2009 | 14.27 | 14.52 | 13.53 | 13.89 | 749,789 | -0.78(-5.32%) |
May 20, 2009 | 14.46 | 15.27 | 14.36 | 14.67 | 647,140 | +0.47(+3.31%) |
May 19, 2009 | 13.98 | 14.39 | 13.64 | 14.20 | 625,675 | +0.09(+0.67%) |
May 18, 2009 | 13.63 | 14.20 | 13.26 | 14.11 | 957,484 | +0.66(+4.89%) |
May 15, 2009 | 12.59 | 13.76 | 12.45 | 13.45 | 764,539 | +1.00(+8.00%) |
May 14, 2009 | 12.09 | 13.40 | 11.11 | 12.45 | 3,799,528 | -1.41(-10.17%) |
May 13, 2009 | 14.47 | 14.65 | 13.47 | 13.86 | 723,568 | -0.94(-6.35%) |
May 12, 2009 | 14.84 | 15.06 | 14.42 | 14.80 | 282,904 | -0.05(-0.32%) |
May 11, 2009 | 15.54 | 15.54 | 14.71 | 14.85 | 341,484 | -0.74(-4.76%) |
May 08, 2009 | 15.20 | 16.05 | 15.04 | 15.59 | 479,200 | +0.53(+3.49%) |
May 07, 2009 | 15.51 | 15.91 | 14.80 | 15.07 | 267,024 | -0.24(-1.60%) |
May 06, 2009 | 15.23 | 15.74 | 15.08 | 15.31 | 413,671 | +0.19(+1.24%) |
May 05, 2009 | 15.27 | 15.46 | 14.62 | 15.12 | 331,110 | -0.39(-2.49%) |
May 04, 2009 | 15.66 | 15.98 | 15.43 | 15.51 | 755,777 | +1.04(+7.21%) |
May 01, 2009 | 14.29 | 14.71 | 14.07 | 14.46 | 592,672 | +0.23(+1.58%) |
Apr 30, 2009 | 14.46 | 14.57 | 13.98 | 14.24 | 1,057,326 | -0.06(-0.39%) |
Apr 29, 2009 | 15.80 | 15.80 | 13.06 | 14.30 | 4,700,850 | -1.64(-10.27%) |
Apr 28, 2009 | 16.31 | 16.49 | 15.87 | 15.93 | 444,947 | -0.38(-2.31%) |
Apr 27, 2009 | 16.59 | 16.63 | 15.98 | 16.31 | 428,550 | -0.65(-3.82%) |
Apr 24, 2009 | 16.71 | 17.11 | 16.43 | 16.96 | 376,930 | +0.35(+2.09%) |
Apr 23, 2009 | 16.39 | 16.96 | 15.92 | 16.61 | 264,354 | +0.11(+0.68%) |
Apr 22, 2009 | 16.18 | 17.06 | 15.88 | 16.49 | 269,647 | +0.36(+2.21%) |
Apr 21, 2009 | 15.41 | 16.80 | 15.31 | 16.14 | 252,386 | +0.48(+3.06%) |
Apr 20, 2009 | 16.34 | 16.34 | 15.34 | 15.66 | 324,604 | -1.11(-6.61%) |
Apr 17, 2009 | 16.44 | 17.17 | 16.28 | 16.77 | 336,029 | +0.40(+2.47%) |
Apr 16, 2009 | 15.61 | 16.64 | 15.52 | 16.36 | 556,937 | +0.88(+5.71%) |
Apr 15, 2009 | 15.13 | 15.73 | 14.94 | 15.48 | 436,047 | +0.21(+1.35%) |
Apr 14, 2009 | 15.32 | 15.60 | 15.04 | 15.27 | 570,250 | -0.05(-0.31%) |
Apr 13, 2009 | 15.80 | 15.81 | 15.09 | 15.32 | 738,199 | -0.63(-3.95%) |
Apr 09, 2009 | 16.08 | 16.45 | 15.83 | 15.95 | 426,190 | +0.29(+1.86%) |
Apr 08, 2009 | 15.27 | 15.71 | 14.46 | 15.66 | 632,154 | +0.16(+1.03%) |
Apr 07, 2009 | 16.18 | 16.22 | 15.37 | 15.50 | 462,698 | -1.23(-7.36%) |
Apr 06, 2009 | 16.91 | 16.91 | 16.31 | 16.73 | 298,279 | -0.37(-2.14%) |
Apr 03, 2009 | 15.89 | 17.40 | 15.89 | 17.10 | 396,970 | +1.38(+8.79%) |
Apr 02, 2009 | 16.40 | 16.61 | 15.49 | 15.71 | 550,522 | +0.16(+1.03%) |
Apr 01, 2009 | 15.55 | 15.74 | 15.01 | 15.55 | 664,190 | -0.19(-1.19%) |
Mar 31, 2009 | 16.60 | 16.60 | 15.61 | 15.74 | 281,477 | -0.67(-4.07%) |
Mar 30, 2009 | 16.47 | 16.56 | 15.92 | 16.41 | 339,662 | -1.37(-7.72%) |
Mar 26, 2009 | 18.22 | 18.48 | 17.39 | 17.78 | 378,017 | +0.13(+0.75%) |
Mar 25, 2009 | 18.37 | 18.89 | 16.95 | 17.65 | 387,735 | -0.73(-3.99%) |
Mar 24, 2009 | 18.33 | 19.16 | 17.69 | 18.38 | 428,950 | -0.34(-1.81%) |
Mar 23, 2009 | 17.89 | 18.80 | 17.81 | 18.72 | 344,419 | +1.82(+10.79%) |
Mar 20, 2009 | 18.28 | 18.45 | 16.88 | 16.90 | 651,021 | -0.54(-3.09%) |
Mar 19, 2009 | 17.39 | 18.71 | 17.23 | 17.44 | 1,092,884 | +0.37(+2.16%) |
Mar 18, 2009 | 16.80 | 17.26 | 16.09 | 17.07 | 519,199 | +0.15(+0.89%) |
Mar 17, 2009 | 15.93 | 17.17 | 14.93 | 16.92 | 702,164 | +1.53(+9.96%) |
Mar 16, 2009 | 15.41 | 15.85 | 15.04 | 15.39 | 423,938 | -0.23(-1.45%) |
Mar 13, 2009 | 15.87 | 16.38 | 15.29 | 15.61 | 0 | -0.24(-1.54%) |
Mar 12, 2009 | 16.32 | 16.35 | 14.94 | 15.86 | 559,070 | -0.46(-2.82%) |
Mar 11, 2009 | 15.17 | 16.65 | 15.03 | 16.32 | 743,034 | +1.11(+7.29%) |
Mar 10, 2009 | 14.78 | 15.95 | 14.72 | 15.21 | 518,750 | +0.55(+3.72%) |
Mar 09, 2009 | 13.42 | 15.18 | 13.21 | 14.66 | 535,781 | +1.18(+8.79%) |
Mar 06, 2009 | 13.53 | 14.02 | 13.04 | 13.48 | 0 | -0.12(-0.90%) |
Mar 05, 2009 | 13.44 | 14.01 | 13.37 | 13.60 | 285,126 | -0.43(-3.08%) |
Mar 04, 2009 | 13.37 | 14.24 | 13.36 | 14.03 | 386,718 | +0.59(+4.41%) |