Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.05 | 15.50 | 15.01 | 15.21 | 1,530,949 | +0.25(+1.67%) |
May 28, 2009 | 14.55 | 15.03 | 14.52 | 14.96 | 976,575 | +0.55(+3.81%) |
May 27, 2009 | 15.00 | 15.03 | 14.38 | 14.41 | 989,777 | -0.59(-3.95%) |
May 26, 2009 | 14.45 | 15.08 | 14.42 | 15.00 | 985,974 | +0.48(+3.31%) |
May 22, 2009 | 14.58 | 14.75 | 14.43 | 14.52 | 578,582 | +0.01(+0.09%) |
May 21, 2009 | 14.32 | 14.60 | 14.25 | 14.51 | 884,091 | +0.01(+0.09%) |
May 20, 2009 | 14.81 | 15.06 | 14.47 | 14.50 | 853,657 | -0.18(-1.23%) |
May 19, 2009 | 14.68 | 14.88 | 14.56 | 14.68 | 828,880 | -0.02(-0.13%) |
May 18, 2009 | 14.33 | 14.72 | 14.32 | 14.70 | 849,939 | +0.48(+3.38%) |
May 15, 2009 | 14.03 | 14.53 | 14.03 | 14.22 | 780,244 | +0.11(+0.75%) |
May 14, 2009 | 13.71 | 14.25 | 13.65 | 14.11 | 798,229 | +0.42(+3.06%) |
May 13, 2009 | 14.11 | 14.42 | 13.58 | 13.69 | 1,394,656 | -1.14(-7.66%) |
May 12, 2009 | 15.20 | 15.34 | 14.59 | 14.83 | 1,234,360 | -0.26(-1.74%) |
May 11, 2009 | 15.61 | 15.67 | 15.05 | 15.09 | 1,043,770 | -0.98(-6.10%) |
May 08, 2009 | 15.81 | 16.21 | 15.78 | 16.07 | 743,965 | +0.46(+2.96%) |
May 07, 2009 | 15.61 | 15.91 | 15.35 | 15.61 | 1,458,089 | +0.07(+0.44%) |
May 06, 2009 | 15.65 | 15.76 | 15.42 | 15.54 | 709,759 | +0.01(+0.04%) |
May 05, 2009 | 15.60 | 15.78 | 15.38 | 15.53 | 1,135,229 | -0.23(-1.47%) |
May 04, 2009 | 15.66 | 15.76 | 15.58 | 15.76 | 663,039 | +0.41(+2.68%) |
May 01, 2009 | 15.14 | 15.60 | 14.91 | 15.35 | 918,627 | +0.11(+0.74%) |
Apr 30, 2009 | 15.80 | 15.98 | 15.22 | 15.24 | 1,283,950 | -0.37(-2.36%) |
Apr 29, 2009 | 15.10 | 15.69 | 14.95 | 15.61 | 1,335,925 | +0.63(+4.21%) |
Apr 28, 2009 | 15.07 | 15.40 | 14.93 | 14.98 | 1,227,758 | -0.25(-1.64%) |
Apr 27, 2009 | 14.74 | 15.33 | 14.68 | 15.23 | 1,229,694 | +0.24(+1.63%) |
Apr 24, 2009 | 14.50 | 15.08 | 14.17 | 14.98 | 1,078,093 | +0.56(+3.90%) |
Apr 23, 2009 | 14.66 | 14.66 | 14.17 | 14.42 | 998,378 | -0.07(-0.47%) |
Apr 22, 2009 | 13.94 | 14.80 | 13.56 | 14.49 | 1,112,149 | +0.37(+2.61%) |
Apr 21, 2009 | 13.42 | 14.28 | 13.42 | 14.12 | 987,722 | +0.67(+4.97%) |
Apr 20, 2009 | 13.79 | 13.96 | 13.32 | 13.45 | 1,083,235 | -0.60(-4.26%) |
Apr 17, 2009 | 13.80 | 14.12 | 13.57 | 14.05 | 1,122,858 | +0.31(+2.23%) |
Apr 16, 2009 | 14.37 | 14.37 | 13.27 | 13.75 | 2,690,819 | -0.61(-4.26%) |
Apr 15, 2009 | 13.68 | 14.42 | 13.63 | 14.36 | 1,977,858 | +0.57(+4.17%) |
Apr 14, 2009 | 14.21 | 14.23 | 13.62 | 13.78 | 807,879 | -0.59(-4.08%) |
Apr 13, 2009 | 14.19 | 14.43 | 14.00 | 14.37 | 822,143 | +0.04(+0.31%) |
Apr 09, 2009 | 14.23 | 14.61 | 14.11 | 14.33 | 1,462,679 | +0.31(+2.18%) |
Apr 08, 2009 | 13.45 | 14.14 | 13.45 | 14.02 | 1,058,574 | +0.60(+4.46%) |
Apr 07, 2009 | 13.52 | 13.61 | 13.28 | 13.42 | 978,204 | -0.27(-1.96%) |
Apr 06, 2009 | 13.73 | 13.88 | 13.41 | 13.69 | 629,017 | -0.11(-0.77%) |
Apr 03, 2009 | 13.45 | 13.81 | 13.27 | 13.80 | 944,292 | +0.39(+2.89%) |
Apr 02, 2009 | 13.27 | 13.61 | 13.22 | 13.41 | 816,889 | +0.37(+2.82%) |
Apr 01, 2009 | 12.84 | 13.09 | 12.65 | 13.04 | 1,031,987 | -0.06(-0.43%) |
Mar 31, 2009 | 13.11 | 13.27 | 12.83 | 13.10 | 1,445,249 | +0.16(+1.21%) |
Mar 30, 2009 | 13.10 | 13.10 | 12.70 | 12.94 | 1,093,147 | -0.37(-2.77%) |
Mar 26, 2009 | 13.38 | 13.42 | 13.16 | 13.31 | 1,574,588 | +0.07(+0.57%) |
Mar 25, 2009 | 13.25 | 13.64 | 12.86 | 13.24 | 1,093,930 | +0.05(+0.38%) |
Mar 24, 2009 | 13.14 | 13.48 | 13.09 | 13.19 | 1,282,888 | -0.17(-1.31%) |
Mar 23, 2009 | 12.98 | 13.38 | 12.94 | 13.36 | 873,482 | +0.47(+3.68%) |
Mar 20, 2009 | 13.25 | 13.43 | 12.77 | 12.89 | 693,941 | -0.33(-2.50%) |
Mar 19, 2009 | 13.55 | 13.61 | 13.17 | 13.22 | 704,021 | -0.19(-1.40%) |
Mar 18, 2009 | 12.60 | 13.45 | 12.57 | 13.40 | 1,091,045 | +0.81(+6.39%) |
Mar 17, 2009 | 12.33 | 12.64 | 12.17 | 12.60 | 641,489 | +0.29(+2.38%) |
Mar 16, 2009 | 12.60 | 12.78 | 12.26 | 12.30 | 915,628 | -0.16(-1.25%) |
Mar 13, 2009 | 12.27 | 12.49 | 11.94 | 12.46 | 0 | +0.21(+1.73%) |
Mar 12, 2009 | 11.78 | 12.34 | 11.67 | 12.25 | 763,550 | +0.47(+4.03%) |
Mar 11, 2009 | 11.43 | 11.85 | 11.32 | 11.77 | 1,317,726 | +0.46(+4.03%) |
Mar 10, 2009 | 10.84 | 11.36 | 10.81 | 11.32 | 1,331,403 | +0.74(+6.96%) |
Mar 09, 2009 | 10.96 | 11.07 | 10.43 | 10.58 | 1,472,723 | -0.42(-3.80%) |
Mar 06, 2009 | 11.24 | 11.26 | 10.72 | 11.00 | 0 | -0.03(-0.28%) |
Mar 05, 2009 | 11.16 | 11.38 | 10.84 | 11.03 | 1,166,675 | -0.28(-2.48%) |
Mar 04, 2009 | 11.25 | 11.41 | 11.15 | 11.31 | 1,564,872 | +0.03(+0.28%) |