Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.69 | 14.72 | 14.21 | 14.57 | 211,209 | -0.08(-0.55%) |
May 28, 2009 | 14.74 | 14.79 | 14.38 | 14.65 | 279,340 | -0.25(-1.70%) |
May 27, 2009 | 15.20 | 15.32 | 14.82 | 14.90 | 183,559 | -0.53(-3.44%) |
May 26, 2009 | 14.93 | 15.72 | 14.90 | 15.43 | 424,008 | +0.34(+2.25%) |
May 22, 2009 | 15.48 | 15.58 | 15.08 | 15.09 | 136,628 | -0.05(-0.33%) |
May 21, 2009 | 15.07 | 15.23 | 14.86 | 15.14 | 221,624 | +0.00(+0.00%) |
May 20, 2009 | 15.38 | 15.58 | 15.05 | 15.14 | 212,348 | -0.36(-2.35%) |
May 19, 2009 | 15.47 | 15.62 | 15.43 | 15.51 | 153,288 | +0.38(+2.53%) |
May 18, 2009 | 14.89 | 15.12 | 14.72 | 15.12 | 183,185 | +0.35(+2.38%) |
May 15, 2009 | 14.97 | 15.11 | 14.59 | 14.77 | 235,263 | +0.14(+0.93%) |
May 14, 2009 | 14.78 | 14.88 | 14.57 | 14.64 | 537,236 | +0.75(+5.38%) |
May 13, 2009 | 14.35 | 14.35 | 13.62 | 13.89 | 489,295 | -0.86(-5.86%) |
May 12, 2009 | 15.08 | 15.12 | 14.65 | 14.75 | 532,008 | +0.38(+2.62%) |
May 11, 2009 | 15.13 | 15.13 | 14.03 | 14.38 | 449,264 | -0.82(-5.41%) |
May 08, 2009 | 14.99 | 15.37 | 14.78 | 15.20 | 1,496,841 | +0.87(+6.08%) |
May 07, 2009 | 14.88 | 14.88 | 14.01 | 14.33 | 655,830 | -1.06(-6.87%) |
May 06, 2009 | 15.67 | 15.68 | 14.95 | 15.38 | 2,225,695 | -0.95(-5.82%) |
May 05, 2009 | 16.48 | 16.80 | 16.25 | 16.34 | 298,860 | +0.18(+1.11%) |
May 04, 2009 | 15.14 | 16.18 | 15.11 | 16.16 | 282,611 | +0.99(+6.52%) |
May 01, 2009 | 15.79 | 15.97 | 14.86 | 15.17 | 412,962 | -0.72(-4.55%) |
Apr 30, 2009 | 15.92 | 16.25 | 15.73 | 15.89 | 411,946 | +0.85(+5.63%) |
Apr 29, 2009 | 14.71 | 15.35 | 14.71 | 15.04 | 267,740 | +0.69(+4.82%) |
Apr 28, 2009 | 13.96 | 14.74 | 13.95 | 14.35 | 379,388 | +0.17(+1.22%) |
Apr 27, 2009 | 13.88 | 14.52 | 13.86 | 14.18 | 245,541 | +0.33(+2.36%) |
Apr 24, 2009 | 13.88 | 14.01 | 13.65 | 13.85 | 81,146 | +0.19(+1.36%) |
Apr 23, 2009 | 13.67 | 13.80 | 13.51 | 13.67 | 125,563 | -0.12(-0.85%) |
Apr 22, 2009 | 13.58 | 14.06 | 13.41 | 13.78 | 158,681 | +0.11(+0.81%) |
Apr 21, 2009 | 12.91 | 13.80 | 12.91 | 13.67 | 139,145 | +0.65(+4.98%) |
Apr 20, 2009 | 13.39 | 13.55 | 13.00 | 13.02 | 180,428 | -1.28(-8.94%) |
Apr 17, 2009 | 14.28 | 14.58 | 14.14 | 14.30 | 74,963 | +0.09(+0.61%) |
Apr 16, 2009 | 13.90 | 14.35 | 13.78 | 14.22 | 136,006 | +0.61(+4.50%) |
Apr 15, 2009 | 13.37 | 13.81 | 13.28 | 13.60 | 109,306 | -0.12(-0.86%) |
Apr 14, 2009 | 13.97 | 14.15 | 13.53 | 13.72 | 238,200 | -0.44(-3.14%) |
Apr 13, 2009 | 13.87 | 14.33 | 13.65 | 14.17 | 119,755 | +0.28(+2.05%) |
Apr 09, 2009 | 13.71 | 13.98 | 13.62 | 13.88 | 77,572 | +0.50(+3.74%) |
Apr 08, 2009 | 13.38 | 13.53 | 13.12 | 13.38 | 160,086 | +0.17(+1.26%) |
Apr 07, 2009 | 13.16 | 13.39 | 13.13 | 13.22 | 163,339 | -0.58(-4.21%) |
Apr 06, 2009 | 13.90 | 13.98 | 13.35 | 13.80 | 231,954 | -0.72(-4.98%) |
Apr 03, 2009 | 14.54 | 14.58 | 14.11 | 14.52 | 160,754 | -0.17(-1.14%) |
Apr 02, 2009 | 14.86 | 14.90 | 14.55 | 14.69 | 296,863 | +0.26(+1.80%) |
Apr 01, 2009 | 13.45 | 15.11 | 13.44 | 14.43 | 395,843 | +0.99(+7.41%) |
Mar 31, 2009 | 13.38 | 13.84 | 13.22 | 13.43 | 276,802 | +0.40(+3.08%) |
Mar 30, 2009 | 12.96 | 13.03 | 12.75 | 13.03 | 172,740 | -0.67(-4.91%) |
Mar 26, 2009 | 13.67 | 13.85 | 13.29 | 13.70 | 308,958 | -0.16(-1.16%) |
Mar 25, 2009 | 13.60 | 14.13 | 13.54 | 13.86 | 513,477 | +0.61(+4.57%) |
Mar 24, 2009 | 13.57 | 13.88 | 13.26 | 13.26 | 652,533 | -1.93(-12.69%) |
Mar 23, 2009 | 14.82 | 15.23 | 14.70 | 15.19 | 257,348 | +0.82(+5.67%) |
Mar 20, 2009 | 14.38 | 14.61 | 14.25 | 14.37 | 347,638 | +0.04(+0.26%) |
Mar 19, 2009 | 14.62 | 14.70 | 14.25 | 14.33 | 397,558 | +0.04(+0.26%) |
Mar 18, 2009 | 13.72 | 14.46 | 13.66 | 14.30 | 215,129 | +0.47(+3.40%) |
Mar 17, 2009 | 13.47 | 13.83 | 13.18 | 13.83 | 462,587 | +0.54(+4.09%) |
Mar 16, 2009 | 13.38 | 13.58 | 13.21 | 13.28 | 263,672 | +0.33(+2.53%) |
Mar 13, 2009 | 12.70 | 13.05 | 12.70 | 12.96 | 0 | +0.21(+1.65%) |
Mar 12, 2009 | 12.07 | 12.91 | 11.96 | 12.75 | 291,552 | +0.67(+5.58%) |
Mar 11, 2009 | 11.91 | 12.26 | 11.82 | 12.07 | 414,045 | +0.23(+1.98%) |
Mar 10, 2009 | 10.92 | 12.29 | 10.73 | 11.84 | 487,535 | +0.48(+4.24%) |
Mar 09, 2009 | 11.59 | 11.83 | 11.17 | 11.36 | 467,957 | -1.01(-8.19%) |
Mar 06, 2009 | 12.54 | 12.70 | 11.92 | 12.37 | 0 | -0.31(-2.41%) |
Mar 05, 2009 | 12.68 | 13.20 | 12.40 | 12.67 | 730,273 | -1.35(-9.63%) |
Mar 04, 2009 | 13.11 | 14.19 | 13.11 | 14.02 | 781,246 | +2.19(+18.48%) |