Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.89 | 15.99 | 15.79 | 15.99 | 65,582 | +0.20(+1.28%) |
May 28, 2009 | 15.75 | 15.90 | 15.67 | 15.79 | 57,215 | +0.05(+0.30%) |
May 27, 2009 | 15.92 | 15.99 | 15.70 | 15.74 | 74,319 | -0.25(-1.58%) |
May 26, 2009 | 15.65 | 16.04 | 15.20 | 15.99 | 71,150 | +0.23(+1.48%) |
May 22, 2009 | 15.78 | 15.91 | 15.74 | 15.76 | 55,648 | +0.06(+0.37%) |
May 21, 2009 | 15.68 | 15.73 | 15.61 | 15.70 | 56,356 | -0.13(-0.80%) |
May 20, 2009 | 15.91 | 16.00 | 15.83 | 15.83 | 79,839 | +0.06(+0.40%) |
May 19, 2009 | 15.73 | 15.82 | 15.67 | 15.77 | 222,089 | +0.10(+0.62%) |
May 18, 2009 | 15.50 | 15.67 | 15.45 | 15.67 | 124,672 | +0.36(+2.34%) |
May 15, 2009 | 15.41 | 15.48 | 15.26 | 15.31 | 54,493 | -0.15(-0.94%) |
May 14, 2009 | 15.45 | 15.56 | 15.41 | 15.46 | 66,974 | +0.11(+0.73%) |
May 13, 2009 | 15.28 | 15.47 | 15.28 | 15.35 | 209,369 | -0.15(-0.94%) |
May 12, 2009 | 15.42 | 15.58 | 15.41 | 15.49 | 80,982 | +0.17(+1.12%) |
May 11, 2009 | 15.21 | 15.38 | 15.21 | 15.32 | 85,878 | -0.07(-0.46%) |
May 08, 2009 | 15.39 | 15.47 | 15.30 | 15.39 | 61,397 | +0.29(+1.93%) |
May 07, 2009 | 15.24 | 15.30 | 15.09 | 15.10 | 138,367 | -0.01(-0.07%) |
May 06, 2009 | 15.10 | 15.11 | 14.97 | 15.11 | 194,472 | +0.25(+1.68%) |
May 05, 2009 | 15.01 | 15.05 | 14.85 | 14.86 | 146,541 | -0.19(-1.23%) |
May 04, 2009 | 14.82 | 15.06 | 14.81 | 15.05 | 84,983 | +0.35(+2.37%) |
May 01, 2009 | 14.59 | 14.72 | 14.53 | 14.70 | 82,555 | +0.07(+0.51%) |
Apr 30, 2009 | 14.78 | 14.78 | 14.58 | 14.62 | 82,028 | -0.04(-0.30%) |
Apr 29, 2009 | 14.58 | 14.83 | 14.58 | 14.67 | 70,439 | +0.27(+1.85%) |
Apr 28, 2009 | 14.19 | 14.50 | 14.19 | 14.40 | 36,984 | +0.10(+0.68%) |
Apr 27, 2009 | 14.26 | 14.48 | 14.25 | 14.30 | 81,338 | -0.04(-0.31%) |
Apr 24, 2009 | 14.53 | 14.53 | 14.35 | 14.35 | 44,119 | +0.01(+0.09%) |
Apr 23, 2009 | 14.30 | 14.35 | 14.08 | 14.33 | 68,176 | +0.14(+1.00%) |
Apr 22, 2009 | 14.22 | 14.36 | 14.18 | 14.19 | 51,313 | -0.19(-1.34%) |
Apr 21, 2009 | 14.16 | 14.39 | 14.16 | 14.38 | 222,050 | +0.18(+1.24%) |
Apr 20, 2009 | 14.33 | 14.40 | 14.18 | 14.21 | 92,210 | -0.28(-1.93%) |
Apr 17, 2009 | 14.59 | 14.60 | 14.46 | 14.49 | 90,593 | -0.15(-0.99%) |
Apr 16, 2009 | 14.55 | 14.64 | 14.43 | 14.63 | 81,272 | +0.13(+0.88%) |
Apr 15, 2009 | 14.19 | 14.51 | 14.19 | 14.51 | 105,368 | +0.33(+2.33%) |
Apr 14, 2009 | 14.31 | 14.31 | 14.14 | 14.17 | 742,876 | -0.25(-1.73%) |
Apr 13, 2009 | 14.33 | 14.52 | 14.33 | 14.42 | 122,546 | +0.04(+0.28%) |
Apr 09, 2009 | 14.66 | 14.66 | 14.32 | 14.38 | 112,701 | -0.04(-0.30%) |
Apr 08, 2009 | 14.42 | 14.51 | 14.35 | 14.43 | 258,709 | +0.08(+0.59%) |
Apr 07, 2009 | 14.18 | 14.49 | 14.18 | 14.34 | 39,896 | -0.13(-0.93%) |
Apr 06, 2009 | 14.45 | 14.55 | 14.35 | 14.48 | 38,501 | -0.10(-0.67%) |
Apr 03, 2009 | 14.63 | 14.63 | 14.42 | 14.58 | 235,923 | -0.09(-0.60%) |
Apr 02, 2009 | 14.66 | 14.82 | 14.57 | 14.66 | 86,645 | +0.28(+1.92%) |
Apr 01, 2009 | 13.96 | 14.39 | 13.96 | 14.39 | 40,517 | +0.30(+2.16%) |
Mar 31, 2009 | 14.15 | 14.26 | 14.04 | 14.08 | 130,732 | +0.20(+1.46%) |
Mar 30, 2009 | 13.93 | 14.05 | 13.51 | 13.88 | 224,295 | -0.59(-4.08%) |
Mar 26, 2009 | 14.44 | 14.47 | 14.30 | 14.47 | 247,106 | +0.11(+0.78%) |
Mar 25, 2009 | 14.29 | 14.49 | 14.15 | 14.36 | 114,416 | +0.12(+0.85%) |
Mar 24, 2009 | 14.21 | 14.32 | 14.18 | 14.24 | 94,078 | -0.02(-0.17%) |
Mar 23, 2009 | 14.06 | 14.26 | 14.01 | 14.26 | 120,857 | +0.65(+4.79%) |
Mar 20, 2009 | 13.76 | 13.86 | 13.61 | 13.61 | 77,135 | -0.10(-0.71%) |
Mar 19, 2009 | 14.11 | 14.11 | 13.69 | 13.71 | 90,915 | -0.22(-1.60%) |
Mar 18, 2009 | 13.76 | 14.07 | 13.61 | 13.93 | 99,478 | +0.03(+0.24%) |
Mar 17, 2009 | 13.70 | 13.90 | 13.66 | 13.90 | 67,519 | +0.21(+1.57%) |
Mar 16, 2009 | 13.70 | 13.91 | 13.65 | 13.68 | 205,033 | +0.10(+0.75%) |
Mar 13, 2009 | 13.51 | 13.61 | 13.45 | 13.58 | 0 | +0.12(+0.88%) |
Mar 12, 2009 | 13.14 | 13.51 | 13.05 | 13.46 | 189,739 | +0.33(+2.55%) |
Mar 11, 2009 | 13.22 | 13.24 | 13.06 | 13.13 | 135,826 | -0.00(-0.03%) |
Mar 10, 2009 | 12.94 | 13.16 | 12.93 | 13.13 | 82,075 | +0.42(+3.32%) |
Mar 09, 2009 | 12.79 | 12.92 | 12.67 | 12.71 | 75,956 | -0.26(-2.00%) |
Mar 06, 2009 | 13.05 | 13.10 | 12.74 | 12.97 | 0 | +0.09(+0.72%) |
Mar 05, 2009 | 13.13 | 13.14 | 12.87 | 12.88 | 108,522 | -0.35(-2.62%) |
Mar 04, 2009 | 13.11 | 13.39 | 13.00 | 13.22 | 118,832 | +0.09(+0.67%) |