Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.41 | 15.41 | 14.65 | 15.00 | 41,838 | -0.31(-2.04%) |
May 28, 2009 | 15.77 | 15.82 | 14.99 | 15.31 | 18,832 | -0.27(-1.72%) |
May 27, 2009 | 15.64 | 16.38 | 15.48 | 15.58 | 17,862 | -0.22(-1.42%) |
May 26, 2009 | 13.84 | 15.93 | 13.84 | 15.80 | 34,375 | +1.86(+13.34%) |
May 22, 2009 | 13.79 | 14.14 | 13.73 | 13.94 | 20,969 | +0.16(+1.18%) |
May 21, 2009 | 13.49 | 14.04 | 13.49 | 13.78 | 19,495 | +0.16(+1.19%) |
May 20, 2009 | 14.69 | 14.92 | 13.32 | 13.62 | 58,063 | -1.09(-7.43%) |
May 19, 2009 | 14.92 | 15.11 | 14.52 | 14.71 | 15,599 | -0.61(-3.99%) |
May 18, 2009 | 14.63 | 15.33 | 14.63 | 15.32 | 20,102 | +0.92(+6.42%) |
May 15, 2009 | 15.11 | 15.11 | 14.37 | 14.40 | 18,596 | -0.52(-3.51%) |
May 14, 2009 | 14.75 | 15.30 | 14.45 | 14.92 | 28,927 | +0.21(+1.40%) |
May 13, 2009 | 14.84 | 15.53 | 14.55 | 14.72 | 38,121 | -0.38(-2.52%) |
May 12, 2009 | 15.32 | 15.32 | 14.70 | 15.10 | 12,083 | -0.20(-1.31%) |
May 11, 2009 | 15.05 | 15.41 | 14.47 | 15.30 | 33,141 | +0.11(+0.70%) |
May 08, 2009 | 14.88 | 15.34 | 14.38 | 15.19 | 36,778 | +0.54(+3.71%) |
May 07, 2009 | 16.28 | 16.28 | 14.41 | 14.65 | 50,543 | -1.36(-8.50%) |
May 06, 2009 | 17.18 | 17.18 | 15.74 | 16.01 | 27,963 | -0.99(-5.80%) |
May 05, 2009 | 17.29 | 17.46 | 16.51 | 17.00 | 15,451 | -0.36(-2.09%) |
May 04, 2009 | 17.25 | 17.48 | 17.23 | 17.36 | 8,429 | +0.30(+1.76%) |
May 01, 2009 | 17.14 | 17.39 | 16.83 | 17.06 | 15,852 | -0.07(-0.44%) |
Apr 30, 2009 | 17.40 | 17.61 | 17.11 | 17.13 | 20,495 | -0.16(-0.94%) |
Apr 29, 2009 | 16.87 | 17.61 | 16.36 | 17.29 | 22,091 | +0.53(+3.16%) |
Apr 28, 2009 | 16.22 | 16.89 | 16.22 | 16.76 | 6,352 | +0.42(+2.56%) |
Apr 27, 2009 | 16.55 | 16.73 | 15.55 | 16.35 | 31,853 | -0.62(-3.64%) |
Apr 24, 2009 | 16.65 | 17.26 | 16.57 | 16.96 | 16,560 | +0.54(+3.31%) |
Apr 23, 2009 | 16.53 | 17.02 | 16.12 | 16.42 | 25,422 | -0.13(-0.79%) |
Apr 22, 2009 | 16.08 | 16.77 | 16.08 | 16.55 | 19,157 | +0.14(+0.88%) |
Apr 21, 2009 | 14.80 | 16.56 | 14.58 | 16.41 | 24,409 | +1.50(+10.09%) |
Apr 20, 2009 | 16.02 | 16.25 | 14.16 | 14.90 | 39,646 | -1.55(-9.41%) |
Apr 17, 2009 | 16.23 | 16.66 | 16.17 | 16.45 | 23,097 | +0.27(+1.70%) |
Apr 16, 2009 | 16.07 | 16.70 | 15.57 | 16.18 | 20,524 | -0.09(-0.54%) |
Apr 15, 2009 | 15.75 | 16.57 | 15.65 | 16.27 | 13,569 | +0.44(+2.76%) |
Apr 14, 2009 | 16.55 | 16.55 | 15.75 | 15.83 | 12,380 | -1.06(-6.28%) |
Apr 13, 2009 | 16.30 | 16.89 | 16.25 | 16.89 | 11,265 | +0.32(+1.92%) |
Apr 09, 2009 | 15.55 | 16.90 | 15.07 | 16.57 | 24,547 | +1.42(+9.39%) |
Apr 08, 2009 | 14.89 | 15.60 | 14.84 | 15.15 | 11,492 | +0.33(+2.23%) |
Apr 07, 2009 | 16.64 | 16.64 | 14.67 | 14.82 | 23,837 | -1.27(-7.91%) |
Apr 06, 2009 | 16.46 | 16.67 | 15.96 | 16.09 | 8,991 | -0.82(-4.87%) |
Apr 03, 2009 | 16.87 | 16.91 | 16.45 | 16.91 | 7,450 | +0.08(+0.48%) |
Apr 02, 2009 | 15.93 | 17.16 | 15.93 | 16.83 | 45,837 | +0.31(+1.85%) |
Apr 01, 2009 | 15.91 | 16.66 | 15.91 | 16.53 | 17,624 | +0.35(+2.16%) |
Mar 31, 2009 | 15.58 | 16.41 | 14.99 | 16.18 | 13,969 | +0.82(+5.37%) |
Mar 30, 2009 | 15.62 | 16.13 | 15.32 | 15.35 | 12,976 | -1.50(-8.89%) |
Mar 26, 2009 | 15.80 | 17.21 | 15.75 | 16.85 | 25,893 | +1.25(+8.04%) |
Mar 25, 2009 | 16.15 | 16.15 | 14.70 | 15.60 | 19,840 | -0.37(-2.31%) |
Mar 24, 2009 | 16.58 | 17.12 | 15.97 | 15.97 | 36,783 | -0.82(-4.91%) |
Mar 23, 2009 | 14.71 | 16.79 | 14.08 | 16.79 | 42,804 | +2.22(+15.25%) |
Mar 20, 2009 | 15.80 | 15.92 | 14.42 | 14.57 | 67,071 | -1.04(-6.64%) |
Mar 19, 2009 | 16.75 | 16.75 | 15.02 | 15.60 | 32,882 | -0.74(-4.51%) |
Mar 18, 2009 | 15.59 | 16.76 | 15.31 | 16.34 | 41,208 | +0.72(+4.59%) |
Mar 17, 2009 | 15.45 | 15.99 | 14.96 | 15.62 | 25,962 | +0.17(+1.13%) |
Mar 16, 2009 | 15.35 | 16.35 | 15.35 | 15.45 | 26,117 | +0.21(+1.35%) |
Mar 13, 2009 | 15.13 | 16.07 | 14.80 | 15.24 | 26,192 | +0.18(+1.20%) |
Mar 12, 2009 | 12.91 | 15.06 | 12.91 | 15.06 | 46,537 | +2.05(+15.73%) |
Mar 11, 2009 | 13.42 | 13.46 | 12.87 | 13.01 | 62,039 | -0.42(-3.11%) |
Mar 10, 2009 | 12.79 | 13.43 | 12.67 | 13.43 | 46,053 | +0.83(+6.59%) |
Mar 09, 2009 | 12.67 | 12.84 | 12.59 | 12.60 | 26,216 | -0.17(-1.37%) |
Mar 06, 2009 | 13.23 | 13.23 | 12.57 | 12.78 | 46,316 | -0.33(-2.52%) |
Mar 05, 2009 | 13.44 | 14.39 | 12.94 | 13.11 | 21,705 | -0.64(-4.63%) |
Mar 04, 2009 | 13.32 | 13.89 | 13.11 | 13.74 | 18,580 | +0.60(+4.56%) |