Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.51 | 14.51 | 14.25 | 14.49 | 193,541 | +0.00(+0.00%) |
May 28, 2009 | 14.50 | 14.61 | 14.21 | 14.49 | 197,871 | +0.04(+0.27%) |
May 27, 2009 | 14.71 | 14.89 | 14.44 | 14.45 | 185,835 | -0.36(-2.43%) |
May 26, 2009 | 14.51 | 14.84 | 14.34 | 14.81 | 195,706 | +0.28(+1.90%) |
May 22, 2009 | 14.53 | 14.65 | 14.46 | 14.54 | 103,032 | +0.03(+0.18%) |
May 21, 2009 | 14.43 | 14.62 | 14.36 | 14.51 | 204,943 | -0.10(-0.66%) |
May 20, 2009 | 14.92 | 14.97 | 14.59 | 14.61 | 238,034 | -0.26(-1.73%) |
May 19, 2009 | 15.03 | 15.03 | 14.83 | 14.87 | 170,042 | -0.23(-1.54%) |
May 18, 2009 | 15.16 | 15.19 | 14.97 | 15.10 | 107,218 | +0.04(+0.26%) |
May 15, 2009 | 15.12 | 15.15 | 14.99 | 15.06 | 179,679 | -0.08(-0.55%) |
May 14, 2009 | 15.34 | 15.44 | 15.05 | 15.14 | 190,235 | -0.12(-0.76%) |
May 13, 2009 | 15.26 | 15.44 | 15.19 | 15.26 | 209,186 | -0.17(-1.13%) |
May 12, 2009 | 15.19 | 15.52 | 15.19 | 15.43 | 244,726 | +0.35(+2.31%) |
May 11, 2009 | 15.00 | 15.49 | 14.96 | 15.08 | 334,535 | -0.12(-0.76%) |
May 08, 2009 | 15.05 | 15.32 | 14.98 | 15.20 | 160,364 | +0.25(+1.68%) |
May 07, 2009 | 15.08 | 15.15 | 14.71 | 14.95 | 251,375 | +0.05(+0.35%) |
May 06, 2009 | 15.30 | 15.30 | 14.82 | 14.90 | 223,694 | -0.31(-2.03%) |
May 05, 2009 | 15.59 | 15.59 | 15.16 | 15.21 | 280,746 | -0.43(-2.72%) |
May 04, 2009 | 15.58 | 15.75 | 15.47 | 15.63 | 162,807 | +0.19(+1.25%) |
May 01, 2009 | 15.64 | 15.86 | 15.30 | 15.44 | 264,526 | -0.24(-1.56%) |
Apr 30, 2009 | 15.83 | 16.10 | 15.65 | 15.68 | 169,237 | -0.03(-0.16%) |
Apr 29, 2009 | 15.27 | 15.79 | 15.19 | 15.71 | 247,325 | +0.59(+3.92%) |
Apr 28, 2009 | 14.96 | 15.30 | 14.81 | 15.12 | 302,473 | +0.21(+1.38%) |
Apr 27, 2009 | 14.98 | 15.31 | 14.84 | 14.91 | 234,646 | -0.25(-1.66%) |
Apr 24, 2009 | 15.55 | 15.61 | 15.07 | 15.16 | 380,522 | -0.35(-2.28%) |
Apr 23, 2009 | 15.66 | 15.66 | 15.27 | 15.52 | 353,884 | -0.07(-0.45%) |
Apr 22, 2009 | 15.61 | 15.80 | 15.43 | 15.59 | 385,871 | -0.14(-0.90%) |
Apr 21, 2009 | 15.35 | 15.73 | 15.30 | 15.73 | 160,358 | +0.35(+2.26%) |
Apr 20, 2009 | 15.38 | 15.82 | 15.33 | 15.38 | 157,500 | -0.30(-1.89%) |
Apr 17, 2009 | 15.68 | 15.75 | 15.43 | 15.68 | 150,383 | +0.01(+0.08%) |
Apr 16, 2009 | 15.34 | 15.72 | 15.19 | 15.66 | 124,261 | +0.36(+2.36%) |
Apr 15, 2009 | 14.91 | 15.31 | 14.90 | 15.30 | 120,512 | +0.32(+2.15%) |
Apr 14, 2009 | 15.12 | 15.12 | 14.76 | 14.98 | 156,206 | -0.31(-2.02%) |
Apr 13, 2009 | 15.39 | 15.39 | 14.98 | 15.29 | 111,684 | +0.06(+0.42%) |
Apr 09, 2009 | 15.14 | 15.28 | 14.99 | 15.23 | 142,705 | +0.30(+1.98%) |
Apr 08, 2009 | 14.88 | 14.99 | 14.74 | 14.93 | 72,547 | +0.17(+1.13%) |
Apr 07, 2009 | 14.69 | 14.96 | 14.69 | 14.76 | 134,223 | -0.08(-0.56%) |
Apr 06, 2009 | 15.04 | 15.05 | 14.68 | 14.85 | 138,713 | -0.18(-1.20%) |
Apr 03, 2009 | 14.77 | 15.17 | 14.76 | 15.03 | 163,084 | +0.24(+1.66%) |
Apr 02, 2009 | 14.32 | 15.00 | 14.24 | 14.78 | 229,976 | +0.73(+5.18%) |
Apr 01, 2009 | 13.76 | 14.23 | 13.69 | 14.05 | 132,276 | +0.06(+0.46%) |
Mar 31, 2009 | 14.05 | 14.24 | 13.86 | 13.99 | 204,305 | +0.12(+0.84%) |
Mar 30, 2009 | 13.80 | 13.91 | 13.61 | 13.87 | 152,180 | -0.33(-2.36%) |
Mar 26, 2009 | 14.47 | 14.47 | 13.93 | 14.21 | 231,179 | +0.07(+0.50%) |
Mar 25, 2009 | 14.06 | 14.24 | 13.79 | 14.14 | 220,870 | +0.22(+1.57%) |
Mar 24, 2009 | 14.09 | 14.25 | 13.91 | 13.92 | 244,179 | -0.29(-2.04%) |
Mar 23, 2009 | 13.85 | 14.21 | 13.83 | 14.21 | 325,452 | +0.52(+3.81%) |
Mar 20, 2009 | 13.95 | 14.09 | 13.69 | 13.69 | 411,619 | -0.23(-1.62%) |
Mar 19, 2009 | 14.11 | 14.12 | 13.77 | 13.91 | 144,941 | -0.14(-1.01%) |
Mar 18, 2009 | 14.18 | 14.23 | 13.86 | 14.05 | 252,532 | -0.21(-1.49%) |
Mar 17, 2009 | 13.74 | 14.27 | 13.74 | 14.27 | 195,360 | +0.52(+3.75%) |
Mar 16, 2009 | 13.76 | 14.03 | 13.72 | 13.75 | 203,631 | -0.04(-0.28%) |
Mar 13, 2009 | 13.49 | 13.92 | 13.47 | 13.79 | 0 | +0.40(+2.98%) |
Mar 12, 2009 | 12.78 | 13.48 | 12.75 | 13.39 | 257,204 | +0.56(+4.37%) |
Mar 11, 2009 | 12.82 | 12.97 | 12.66 | 12.83 | 314,778 | +0.08(+0.66%) |
Mar 10, 2009 | 12.74 | 12.85 | 12.55 | 12.75 | 435,095 | +0.21(+1.70%) |
Mar 09, 2009 | 12.59 | 12.66 | 12.43 | 12.53 | 468,275 | -0.03(-0.26%) |
Mar 06, 2009 | 12.62 | 12.73 | 12.24 | 12.57 | 0 | +0.25(+2.01%) |
Mar 05, 2009 | 12.69 | 12.74 | 12.24 | 12.32 | 345,270 | -0.66(-5.06%) |
Mar 04, 2009 | 12.67 | 13.23 | 12.54 | 12.98 | 263,852 | +0.01(+0.05%) |