Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.70 | 16.02 | 15.25 | 15.55 | 300,392 | -0.22(-1.40%) |
May 28, 2009 | 16.25 | 16.32 | 15.58 | 15.77 | 269,531 | -0.39(-2.40%) |
May 27, 2009 | 16.03 | 16.61 | 15.97 | 16.16 | 300,725 | -0.01(-0.05%) |
May 26, 2009 | 15.34 | 16.50 | 15.19 | 16.17 | 250,398 | +0.62(+3.97%) |
May 22, 2009 | 15.40 | 15.67 | 15.34 | 15.55 | 149,935 | +0.19(+1.21%) |
May 21, 2009 | 15.30 | 15.47 | 15.11 | 15.37 | 284,653 | -0.13(-0.85%) |
May 20, 2009 | 15.36 | 15.94 | 15.35 | 15.50 | 346,668 | +0.30(+1.98%) |
May 19, 2009 | 15.24 | 15.55 | 14.82 | 15.20 | 159,092 | +0.03(+0.17%) |
May 18, 2009 | 15.26 | 15.51 | 14.87 | 15.17 | 310,826 | +0.15(+1.00%) |
May 15, 2009 | 15.02 | 15.37 | 14.75 | 15.02 | 236,791 | -0.03(-0.18%) |
May 14, 2009 | 15.20 | 15.35 | 14.90 | 15.05 | 459,741 | +0.03(+0.18%) |
May 13, 2009 | 15.50 | 15.60 | 14.65 | 15.02 | 401,061 | -0.70(-4.44%) |
May 12, 2009 | 15.08 | 15.83 | 14.62 | 15.72 | 416,642 | +0.65(+4.34%) |
May 11, 2009 | 15.03 | 15.32 | 14.57 | 15.07 | 220,707 | -0.20(-1.33%) |
May 08, 2009 | 14.82 | 15.34 | 14.32 | 15.27 | 292,112 | +0.64(+4.34%) |
May 07, 2009 | 15.10 | 15.24 | 14.04 | 14.64 | 375,451 | -0.20(-1.37%) |
May 06, 2009 | 15.31 | 15.40 | 14.68 | 14.84 | 246,661 | -0.23(-1.52%) |
May 05, 2009 | 14.70 | 15.45 | 14.56 | 15.07 | 383,223 | +0.38(+2.59%) |
May 04, 2009 | 14.62 | 14.71 | 14.54 | 14.69 | 429,849 | +1.13(+8.34%) |
May 01, 2009 | 14.11 | 14.11 | 13.44 | 13.56 | 506,499 | -0.54(-3.82%) |
Apr 30, 2009 | 17.39 | 17.66 | 14.09 | 14.10 | 706,744 | -3.61(-20.40%) |
Apr 29, 2009 | 16.85 | 18.02 | 16.68 | 17.71 | 175,816 | +0.93(+5.53%) |
Apr 28, 2009 | 16.08 | 17.12 | 16.08 | 16.78 | 248,513 | +0.27(+1.60%) |
Apr 27, 2009 | 16.52 | 16.91 | 16.15 | 16.52 | 220,253 | -0.37(-2.20%) |
Apr 24, 2009 | 16.17 | 17.19 | 16.08 | 16.89 | 254,541 | +0.91(+5.69%) |
Apr 23, 2009 | 15.96 | 16.08 | 15.47 | 15.98 | 232,341 | +0.07(+0.44%) |
Apr 22, 2009 | 15.78 | 16.38 | 15.33 | 15.91 | 251,700 | -0.05(-0.33%) |
Apr 21, 2009 | 15.23 | 15.96 | 15.05 | 15.96 | 173,201 | +0.63(+4.09%) |
Apr 20, 2009 | 16.01 | 16.01 | 15.08 | 15.33 | 206,547 | -1.07(-6.52%) |
Apr 17, 2009 | 16.30 | 16.63 | 16.08 | 16.40 | 181,580 | +0.16(+0.98%) |
Apr 16, 2009 | 16.52 | 16.52 | 16.10 | 16.24 | 317,124 | +0.01(+0.05%) |
Apr 15, 2009 | 15.78 | 16.44 | 15.61 | 16.23 | 249,632 | +0.42(+2.68%) |
Apr 14, 2009 | 16.59 | 16.59 | 15.27 | 15.81 | 294,396 | -1.07(-6.33%) |
Apr 13, 2009 | 17.17 | 17.17 | 16.46 | 16.88 | 351,986 | -0.37(-2.15%) |
Apr 09, 2009 | 16.69 | 17.51 | 16.48 | 17.25 | 520,411 | +0.86(+5.23%) |
Apr 08, 2009 | 15.89 | 16.40 | 15.89 | 16.39 | 302,481 | +0.56(+3.51%) |
Apr 07, 2009 | 16.20 | 16.23 | 15.80 | 15.84 | 227,570 | -0.52(-3.19%) |
Apr 06, 2009 | 16.38 | 16.45 | 15.73 | 16.36 | 276,991 | -0.17(-1.02%) |
Apr 03, 2009 | 16.24 | 16.85 | 15.98 | 16.53 | 243,696 | +0.31(+1.91%) |
Apr 02, 2009 | 15.75 | 16.88 | 15.66 | 16.22 | 350,326 | +0.75(+4.85%) |
Apr 01, 2009 | 14.78 | 15.62 | 14.64 | 15.47 | 212,667 | +0.36(+2.40%) |
Mar 31, 2009 | 15.21 | 15.48 | 14.64 | 15.10 | 326,505 | +0.03(+0.18%) |
Mar 30, 2009 | 15.75 | 15.75 | 14.59 | 15.08 | 312,708 | -0.91(-5.69%) |
Mar 26, 2009 | 15.36 | 15.99 | 15.31 | 15.99 | 326,599 | +0.84(+5.54%) |
Mar 25, 2009 | 15.23 | 16.04 | 14.81 | 15.15 | 246,340 | +0.08(+0.53%) |
Mar 24, 2009 | 14.87 | 15.59 | 14.83 | 15.07 | 319,804 | +0.05(+0.35%) |
Mar 23, 2009 | 14.52 | 15.02 | 14.44 | 15.02 | 321,337 | +1.19(+8.63%) |
Mar 20, 2009 | 14.38 | 14.46 | 13.61 | 13.82 | 209,103 | -0.43(-3.04%) |
Mar 19, 2009 | 14.44 | 14.56 | 13.88 | 14.26 | 162,423 | +0.03(+0.19%) |
Mar 18, 2009 | 13.11 | 14.32 | 13.11 | 14.23 | 243,310 | +0.87(+6.55%) |
Mar 17, 2009 | 12.58 | 13.37 | 12.43 | 13.35 | 198,602 | +0.74(+5.88%) |
Mar 16, 2009 | 12.98 | 13.22 | 12.56 | 12.61 | 161,128 | -0.25(-1.92%) |
Mar 13, 2009 | 12.69 | 13.06 | 12.62 | 12.86 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.17 | 12.91 | 11.80 | 12.69 | 204,361 | +0.49(+3.98%) |
Mar 11, 2009 | 12.69 | 13.03 | 12.05 | 12.21 | 332,132 | -0.44(-3.49%) |
Mar 10, 2009 | 12.44 | 13.10 | 12.34 | 12.65 | 389,406 | +0.42(+3.47%) |
Mar 09, 2009 | 12.78 | 13.06 | 12.15 | 12.22 | 380,621 | -0.70(-5.40%) |
Mar 06, 2009 | 13.10 | 13.20 | 12.26 | 12.92 | 0 | -0.04(-0.27%) |
Mar 05, 2009 | 12.73 | 13.20 | 12.64 | 12.96 | 351,825 | -0.24(-1.81%) |
Mar 04, 2009 | 13.16 | 13.44 | 12.92 | 13.20 | 318,153 | -0.34(-2.48%) |