Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.22 | 13.69 | 12.97 | 13.69 | 453,991 | +0.54(+4.08%) |
May 28, 2009 | 13.49 | 13.49 | 12.90 | 13.15 | 472,930 | -0.26(-1.95%) |
May 27, 2009 | 14.26 | 14.26 | 13.35 | 13.41 | 363,990 | -0.91(-6.36%) |
May 26, 2009 | 13.31 | 14.32 | 13.27 | 14.32 | 313,809 | +0.82(+6.10%) |
May 22, 2009 | 13.42 | 13.72 | 13.41 | 13.50 | 226,359 | +0.13(+0.98%) |
May 21, 2009 | 13.50 | 13.86 | 13.17 | 13.37 | 321,032 | -0.35(-2.55%) |
May 20, 2009 | 14.55 | 14.58 | 13.62 | 13.72 | 393,601 | -0.67(-4.68%) |
May 19, 2009 | 14.91 | 14.96 | 14.35 | 14.39 | 294,319 | -0.62(-4.15%) |
May 18, 2009 | 14.80 | 15.15 | 14.80 | 15.01 | 394,602 | +0.44(+3.00%) |
May 15, 2009 | 14.68 | 14.85 | 14.41 | 14.58 | 314,122 | -0.14(-0.93%) |
May 14, 2009 | 14.75 | 14.99 | 14.62 | 14.71 | 234,526 | +0.06(+0.43%) |
May 13, 2009 | 14.84 | 14.98 | 14.65 | 14.65 | 373,779 | -0.42(-2.81%) |
May 12, 2009 | 15.38 | 15.54 | 14.76 | 15.08 | 310,316 | -0.21(-1.35%) |
May 11, 2009 | 15.33 | 15.64 | 15.00 | 15.28 | 464,375 | -0.38(-2.43%) |
May 08, 2009 | 15.26 | 15.73 | 15.21 | 15.66 | 387,283 | +0.61(+4.06%) |
May 07, 2009 | 15.31 | 15.44 | 14.82 | 15.05 | 285,033 | -0.09(-0.58%) |
May 06, 2009 | 14.88 | 15.24 | 14.66 | 15.14 | 161,799 | +0.48(+3.28%) |
May 05, 2009 | 15.07 | 15.09 | 14.41 | 14.66 | 227,457 | -0.56(-3.69%) |
May 04, 2009 | 14.85 | 15.22 | 14.53 | 15.22 | 396,982 | +0.77(+5.35%) |
May 01, 2009 | 14.85 | 14.92 | 14.31 | 14.45 | 415,023 | -0.32(-2.20%) |
Apr 30, 2009 | 15.13 | 15.17 | 14.68 | 14.77 | 768,150 | -0.24(-1.62%) |
Apr 29, 2009 | 14.47 | 15.02 | 14.17 | 15.01 | 440,375 | +0.94(+6.69%) |
Apr 28, 2009 | 14.01 | 14.66 | 13.75 | 14.07 | 338,391 | +0.20(+1.44%) |
Apr 27, 2009 | 14.20 | 14.33 | 13.77 | 13.87 | 309,668 | -0.49(-3.39%) |
Apr 24, 2009 | 14.07 | 14.61 | 13.87 | 14.36 | 396,391 | +0.39(+2.81%) |
Apr 23, 2009 | 14.05 | 14.39 | 13.51 | 13.97 | 315,772 | -0.11(-0.80%) |
Apr 22, 2009 | 14.16 | 14.78 | 14.02 | 14.08 | 287,436 | -0.37(-2.59%) |
Apr 21, 2009 | 13.62 | 14.51 | 13.32 | 14.45 | 575,869 | +0.84(+6.19%) |
Apr 20, 2009 | 14.23 | 14.53 | 13.57 | 13.61 | 471,756 | -0.98(-6.71%) |
Apr 17, 2009 | 14.45 | 14.81 | 14.22 | 14.59 | 302,188 | +0.15(+1.04%) |
Apr 16, 2009 | 14.46 | 14.66 | 13.88 | 14.44 | 288,868 | +0.12(+0.87%) |
Apr 15, 2009 | 14.03 | 14.38 | 13.91 | 14.31 | 233,528 | +0.19(+1.37%) |
Apr 14, 2009 | 14.61 | 14.75 | 14.01 | 14.12 | 424,550 | -0.77(-5.15%) |
Apr 13, 2009 | 14.53 | 14.97 | 14.13 | 14.89 | 403,192 | +0.11(+0.76%) |
Apr 09, 2009 | 13.90 | 14.78 | 13.87 | 14.78 | 388,352 | +1.21(+8.92%) |
Apr 08, 2009 | 13.69 | 13.80 | 13.17 | 13.57 | 218,449 | -0.05(-0.37%) |
Apr 07, 2009 | 13.93 | 14.17 | 13.58 | 13.62 | 245,342 | -0.47(-3.32%) |
Apr 06, 2009 | 14.55 | 14.55 | 13.84 | 14.08 | 346,128 | -0.64(-4.32%) |
Apr 03, 2009 | 14.28 | 14.73 | 13.94 | 14.72 | 397,151 | +0.45(+3.15%) |
Apr 02, 2009 | 14.08 | 14.37 | 13.65 | 14.27 | 427,567 | +0.58(+4.24%) |
Apr 01, 2009 | 13.27 | 13.77 | 13.13 | 13.69 | 315,542 | +0.19(+1.43%) |
Mar 31, 2009 | 13.14 | 13.72 | 13.05 | 13.50 | 607,334 | +0.55(+4.24%) |
Mar 30, 2009 | 13.21 | 13.54 | 12.64 | 12.95 | 659,031 | -0.85(-6.19%) |
Mar 26, 2009 | 14.31 | 14.40 | 13.55 | 13.80 | 2,930,037 | -0.34(-2.43%) |
Mar 25, 2009 | 14.12 | 14.43 | 13.42 | 14.15 | 551,630 | +0.12(+0.84%) |
Mar 24, 2009 | 14.35 | 14.70 | 14.02 | 14.03 | 476,194 | -0.51(-3.52%) |
Mar 23, 2009 | 13.87 | 14.61 | 13.70 | 14.54 | 587,871 | +1.28(+9.64%) |
Mar 20, 2009 | 14.03 | 14.03 | 13.25 | 13.26 | 506,341 | -0.63(-4.54%) |
Mar 19, 2009 | 14.65 | 14.85 | 13.74 | 13.89 | 909,028 | +0.80(+6.15%) |
Mar 18, 2009 | 12.21 | 13.15 | 12.05 | 13.09 | 220,507 | +0.76(+6.17%) |
Mar 17, 2009 | 11.36 | 12.33 | 11.36 | 12.33 | 268,733 | +0.93(+8.15%) |
Mar 16, 2009 | 11.93 | 12.27 | 11.36 | 11.40 | 314,657 | -0.38(-3.23%) |
Mar 13, 2009 | 11.72 | 11.92 | 10.98 | 11.78 | 215,707 | +0.14(+1.23%) |
Mar 12, 2009 | 10.50 | 11.68 | 10.37 | 11.63 | 229,017 | +1.10(+10.49%) |
Mar 11, 2009 | 10.94 | 11.08 | 10.40 | 10.53 | 219,402 | -0.28(-2.60%) |
Mar 10, 2009 | 10.00 | 10.83 | 9.808 | 10.81 | 245,397 | +1.04(+10.59%) |
Mar 09, 2009 | 9.924 | 10.19 | 9.643 | 9.774 | 278,146 | -0.23(-2.31%) |
Mar 06, 2009 | 10.14 | 10.32 | 9.618 | 10.00 | 211,454 | -0.03(-0.31%) |
Mar 05, 2009 | 10.76 | 10.78 | 10.02 | 10.04 | 366,462 | -0.98(-8.89%) |
Mar 04, 2009 | 11.34 | 11.55 | 10.68 | 11.02 | 281,513 | -0.87(-7.30%) |