Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.42 | 15.42 | 14.66 | 15.01 | 41,818 | -0.31(-2.04%) |
May 28, 2009 | 15.77 | 15.83 | 14.99 | 15.32 | 18,823 | -0.27(-1.72%) |
May 27, 2009 | 15.65 | 16.39 | 15.49 | 15.59 | 17,854 | -0.22(-1.42%) |
May 26, 2009 | 13.84 | 15.94 | 13.84 | 15.81 | 34,358 | +1.86(+13.34%) |
May 22, 2009 | 13.80 | 14.15 | 13.74 | 13.95 | 20,959 | +0.16(+1.18%) |
May 21, 2009 | 13.50 | 14.04 | 13.50 | 13.79 | 19,486 | +0.16(+1.19%) |
May 20, 2009 | 14.69 | 14.93 | 13.33 | 13.63 | 58,036 | -1.09(-7.42%) |
May 19, 2009 | 14.92 | 15.12 | 14.52 | 14.72 | 15,591 | -0.61(-3.99%) |
May 18, 2009 | 14.64 | 15.34 | 14.64 | 15.33 | 20,093 | +0.92(+6.41%) |
May 15, 2009 | 15.12 | 15.12 | 14.37 | 14.41 | 18,587 | -0.52(-3.51%) |
May 14, 2009 | 14.76 | 15.31 | 14.46 | 14.93 | 28,914 | +0.21(+1.40%) |
May 13, 2009 | 14.85 | 15.54 | 14.56 | 14.72 | 38,103 | -0.38(-2.52%) |
May 12, 2009 | 15.33 | 15.33 | 14.71 | 15.11 | 12,078 | -0.20(-1.31%) |
May 11, 2009 | 15.06 | 15.42 | 14.47 | 15.30 | 33,125 | +0.11(+0.70%) |
May 08, 2009 | 14.89 | 15.35 | 14.39 | 15.20 | 36,761 | +0.54(+3.71%) |
May 07, 2009 | 16.29 | 16.29 | 14.41 | 14.66 | 50,519 | -1.36(-8.50%) |
May 06, 2009 | 17.18 | 17.18 | 15.75 | 16.02 | 27,949 | -0.99(-5.80%) |
May 05, 2009 | 17.30 | 17.47 | 16.52 | 17.00 | 15,444 | -0.36(-2.09%) |
May 04, 2009 | 17.25 | 17.48 | 17.23 | 17.37 | 8,425 | +0.30(+1.76%) |
May 01, 2009 | 17.15 | 17.40 | 16.83 | 17.07 | 15,844 | -0.07(-0.44%) |
Apr 30, 2009 | 17.41 | 17.62 | 17.12 | 17.14 | 20,485 | -0.16(-0.94%) |
Apr 29, 2009 | 16.88 | 17.62 | 16.36 | 17.30 | 22,080 | +0.53(+3.16%) |
Apr 28, 2009 | 16.23 | 16.90 | 16.23 | 16.77 | 6,349 | +0.42(+2.56%) |
Apr 27, 2009 | 16.56 | 16.73 | 15.56 | 16.35 | 31,838 | -0.62(-3.64%) |
Apr 24, 2009 | 16.65 | 17.27 | 16.58 | 16.97 | 16,552 | +0.54(+3.31%) |
Apr 23, 2009 | 16.54 | 17.03 | 16.12 | 16.43 | 25,410 | -0.13(-0.79%) |
Apr 22, 2009 | 16.09 | 16.78 | 16.09 | 16.56 | 19,148 | +0.14(+0.87%) |
Apr 21, 2009 | 14.81 | 16.57 | 14.59 | 16.42 | 24,397 | +1.50(+10.09%) |
Apr 20, 2009 | 16.02 | 16.25 | 14.16 | 14.91 | 39,627 | -1.55(-9.41%) |
Apr 17, 2009 | 16.24 | 16.67 | 16.17 | 16.46 | 23,086 | +0.27(+1.70%) |
Apr 16, 2009 | 16.07 | 16.71 | 15.57 | 16.19 | 20,514 | -0.09(-0.54%) |
Apr 15, 2009 | 15.76 | 16.58 | 15.65 | 16.27 | 13,562 | +0.44(+2.76%) |
Apr 14, 2009 | 16.56 | 16.56 | 15.76 | 15.84 | 12,374 | -1.06(-6.28%) |
Apr 13, 2009 | 16.31 | 16.90 | 16.26 | 16.90 | 11,259 | +0.32(+1.92%) |
Apr 09, 2009 | 15.56 | 16.90 | 15.07 | 16.58 | 24,535 | +1.42(+9.39%) |
Apr 08, 2009 | 14.90 | 15.61 | 14.85 | 15.16 | 11,487 | +0.33(+2.23%) |
Apr 07, 2009 | 16.65 | 16.65 | 14.67 | 14.82 | 23,826 | -1.27(-7.91%) |
Apr 06, 2009 | 16.47 | 16.68 | 15.97 | 16.10 | 8,987 | -0.82(-4.87%) |
Apr 03, 2009 | 16.88 | 16.92 | 16.45 | 16.92 | 7,446 | +0.08(+0.48%) |
Apr 02, 2009 | 15.94 | 17.17 | 15.94 | 16.84 | 45,815 | +0.31(+1.85%) |
Apr 01, 2009 | 15.92 | 16.67 | 15.92 | 16.54 | 17,615 | +0.35(+2.16%) |
Mar 31, 2009 | 15.59 | 16.41 | 14.99 | 16.19 | 13,962 | +0.82(+5.37%) |
Mar 30, 2009 | 15.63 | 16.14 | 15.32 | 15.36 | 12,970 | -1.50(-8.89%) |
Mar 26, 2009 | 15.80 | 17.22 | 15.75 | 16.86 | 25,880 | +1.26(+8.04%) |
Mar 25, 2009 | 16.15 | 16.15 | 14.71 | 15.60 | 19,830 | -0.37(-2.31%) |
Mar 24, 2009 | 16.59 | 17.13 | 15.97 | 15.97 | 36,765 | -0.82(-4.91%) |
Mar 23, 2009 | 14.72 | 16.80 | 14.09 | 16.80 | 42,784 | +2.22(+15.25%) |
Mar 20, 2009 | 15.81 | 15.92 | 14.42 | 14.57 | 67,039 | -1.04(-6.64%) |
Mar 19, 2009 | 16.75 | 16.75 | 15.03 | 15.61 | 32,866 | -0.74(-4.51%) |
Mar 18, 2009 | 15.60 | 16.77 | 15.32 | 16.35 | 41,189 | +0.72(+4.59%) |
Mar 17, 2009 | 15.46 | 16.00 | 14.97 | 15.63 | 25,949 | +0.17(+1.13%) |
Mar 16, 2009 | 15.36 | 16.36 | 15.36 | 15.45 | 26,105 | +0.21(+1.35%) |
Mar 13, 2009 | 15.14 | 16.07 | 14.81 | 15.25 | 26,180 | +0.18(+1.20%) |
Mar 12, 2009 | 12.91 | 15.07 | 12.91 | 15.07 | 46,515 | +2.05(+15.73%) |
Mar 11, 2009 | 13.43 | 13.46 | 12.88 | 13.02 | 62,009 | -0.42(-3.11%) |
Mar 10, 2009 | 12.80 | 13.44 | 12.68 | 13.44 | 46,031 | +0.83(+6.59%) |
Mar 09, 2009 | 12.68 | 12.85 | 12.59 | 12.61 | 26,204 | -0.17(-1.37%) |
Mar 06, 2009 | 13.24 | 13.24 | 12.58 | 12.78 | 46,294 | -0.33(-2.52%) |
Mar 05, 2009 | 13.44 | 14.39 | 12.94 | 13.11 | 21,694 | -0.64(-4.63%) |
Mar 04, 2009 | 13.33 | 13.89 | 13.11 | 13.75 | 18,571 | +0.60(+4.56%) |