Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.61 | 15.01 | 14.26 | 15.01 | 485,826 | +0.39(+2.66%) |
May 28, 2009 | 14.68 | 14.91 | 14.49 | 14.62 | 292,890 | -0.06(-0.39%) |
May 27, 2009 | 14.78 | 14.93 | 14.58 | 14.68 | 259,359 | -0.14(-0.96%) |
May 26, 2009 | 14.63 | 15.19 | 14.63 | 14.82 | 277,952 | +0.09(+0.58%) |
May 22, 2009 | 14.80 | 15.01 | 14.61 | 14.73 | 204,894 | +0.05(+0.32%) |
May 21, 2009 | 14.73 | 14.84 | 14.49 | 14.69 | 218,377 | -0.24(-1.59%) |
May 20, 2009 | 14.87 | 15.27 | 14.67 | 14.92 | 279,970 | +0.10(+0.70%) |
May 19, 2009 | 14.77 | 14.88 | 14.55 | 14.82 | 222,688 | +0.02(+0.13%) |
May 18, 2009 | 14.68 | 14.87 | 14.51 | 14.80 | 268,759 | +0.08(+0.51%) |
May 15, 2009 | 14.90 | 14.90 | 14.55 | 14.73 | 237,690 | -0.22(-1.46%) |
May 14, 2009 | 14.60 | 15.10 | 14.41 | 14.94 | 332,469 | +0.45(+3.07%) |
May 13, 2009 | 14.63 | 14.76 | 14.34 | 14.50 | 342,944 | -0.34(-2.30%) |
May 12, 2009 | 15.02 | 15.02 | 14.66 | 14.84 | 268,996 | -0.06(-0.38%) |
May 11, 2009 | 14.88 | 15.30 | 14.58 | 14.90 | 373,385 | +0.09(+0.64%) |
May 08, 2009 | 14.54 | 14.91 | 13.56 | 14.80 | 1,942,775 | -1.38(-8.54%) |
May 07, 2009 | 16.20 | 16.52 | 15.82 | 16.18 | 362,432 | -0.02(-0.12%) |
May 06, 2009 | 15.93 | 16.33 | 15.28 | 16.20 | 404,983 | +0.35(+2.21%) |
May 05, 2009 | 15.84 | 15.89 | 15.68 | 15.85 | 363,257 | -0.03(-0.18%) |
May 04, 2009 | 15.73 | 15.93 | 15.47 | 15.88 | 246,731 | +0.48(+3.14%) |
May 01, 2009 | 15.63 | 15.84 | 15.27 | 15.40 | 282,463 | -0.14(-0.91%) |
Apr 30, 2009 | 16.00 | 16.14 | 15.51 | 15.54 | 414,840 | -0.38(-2.38%) |
Apr 29, 2009 | 15.34 | 16.08 | 15.29 | 15.92 | 290,579 | +0.64(+4.22%) |
Apr 28, 2009 | 14.79 | 15.55 | 14.45 | 15.27 | 381,455 | +0.40(+2.67%) |
Apr 27, 2009 | 14.51 | 15.25 | 14.51 | 14.88 | 588,370 | +0.16(+1.09%) |
Apr 24, 2009 | 14.44 | 14.83 | 14.25 | 14.72 | 681,078 | +0.38(+2.64%) |
Apr 23, 2009 | 14.63 | 14.68 | 14.25 | 14.34 | 330,660 | -0.29(-2.01%) |
Apr 22, 2009 | 14.68 | 14.86 | 14.47 | 14.63 | 335,340 | -0.22(-1.47%) |
Apr 21, 2009 | 14.53 | 14.91 | 14.25 | 14.85 | 557,517 | +0.31(+2.15%) |
Apr 20, 2009 | 15.07 | 15.16 | 14.25 | 14.54 | 821,458 | -1.02(-6.57%) |
Apr 17, 2009 | 15.92 | 15.99 | 15.52 | 15.56 | 415,897 | -0.30(-1.91%) |
Apr 16, 2009 | 15.90 | 16.09 | 15.66 | 15.86 | 503,086 | +0.09(+0.60%) |
Apr 15, 2009 | 15.80 | 15.96 | 15.51 | 15.77 | 377,032 | -0.12(-0.77%) |
Apr 14, 2009 | 16.14 | 16.35 | 15.77 | 15.89 | 240,725 | -0.51(-3.12%) |
Apr 13, 2009 | 16.63 | 16.74 | 16.33 | 16.40 | 153,587 | -0.32(-1.93%) |
Apr 09, 2009 | 16.52 | 16.80 | 16.15 | 16.72 | 376,792 | +0.52(+3.21%) |
Apr 08, 2009 | 16.00 | 16.23 | 15.78 | 16.20 | 162,556 | +0.26(+1.60%) |
Apr 07, 2009 | 16.27 | 16.37 | 15.94 | 15.95 | 181,850 | -0.47(-2.88%) |
Apr 06, 2009 | 16.54 | 16.61 | 16.10 | 16.42 | 219,215 | -0.28(-1.70%) |
Apr 03, 2009 | 17.25 | 17.25 | 16.53 | 16.70 | 304,118 | -0.60(-3.45%) |
Apr 02, 2009 | 17.32 | 17.71 | 16.98 | 17.30 | 311,518 | +0.28(+1.67%) |
Apr 01, 2009 | 17.13 | 17.27 | 16.70 | 17.02 | 424,752 | -0.14(-0.83%) |
Mar 31, 2009 | 17.03 | 17.64 | 16.89 | 17.16 | 233,181 | +0.36(+2.14%) |
Mar 30, 2009 | 17.00 | 17.43 | 16.54 | 16.80 | 331,181 | -0.41(-2.37%) |
Mar 26, 2009 | 16.41 | 17.22 | 16.15 | 17.21 | 373,411 | +1.02(+6.32%) |
Mar 25, 2009 | 16.21 | 16.57 | 15.70 | 16.18 | 351,415 | +0.13(+0.83%) |
Mar 24, 2009 | 16.88 | 16.88 | 16.01 | 16.05 | 387,453 | -0.99(-5.83%) |
Mar 23, 2009 | 16.41 | 17.05 | 16.09 | 17.05 | 242,718 | +0.98(+6.13%) |
Mar 20, 2009 | 16.92 | 16.92 | 16.06 | 16.06 | 352,194 | -0.71(-4.23%) |
Mar 19, 2009 | 16.99 | 17.05 | 16.41 | 16.77 | 177,468 | -0.19(-1.12%) |
Mar 18, 2009 | 16.45 | 17.03 | 16.33 | 16.96 | 321,392 | +0.50(+3.05%) |
Mar 17, 2009 | 15.73 | 16.46 | 15.48 | 16.46 | 341,358 | +0.77(+4.89%) |
Mar 16, 2009 | 15.14 | 16.21 | 15.14 | 15.69 | 324,618 | -0.02(-0.12%) |
Mar 13, 2009 | 16.04 | 16.10 | 15.66 | 15.71 | 275,725 | -0.31(-1.95%) |
Mar 12, 2009 | 15.17 | 16.07 | 14.96 | 16.02 | 349,890 | +0.80(+5.22%) |
Mar 11, 2009 | 15.64 | 16.17 | 15.21 | 15.23 | 239,637 | -0.27(-1.71%) |
Mar 10, 2009 | 14.49 | 15.49 | 14.39 | 15.49 | 489,793 | +1.31(+9.21%) |
Mar 09, 2009 | 14.63 | 14.76 | 14.18 | 14.19 | 369,652 | -0.64(-4.34%) |
Mar 06, 2009 | 14.76 | 15.00 | 14.34 | 14.83 | 327,268 | +0.17(+1.16%) |
Mar 05, 2009 | 14.69 | 15.08 | 14.55 | 14.66 | 424,486 | -0.20(-1.34%) |
Mar 04, 2009 | 14.38 | 15.14 | 14.14 | 14.86 | 545,708 | -0.09(-0.63%) |