Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.18 | 16.18 | 15.62 | 16.14 | 360,652 | +0.11(+0.67%) |
May 28, 2009 | 16.14 | 16.14 | 15.45 | 16.04 | 282,787 | +0.04(+0.22%) |
May 27, 2009 | 16.41 | 16.49 | 15.66 | 16.00 | 574,297 | -0.54(-3.25%) |
May 26, 2009 | 15.32 | 16.70 | 15.12 | 16.54 | 537,849 | +1.04(+6.71%) |
May 22, 2009 | 15.64 | 16.05 | 15.12 | 15.50 | 310,846 | -0.05(-0.35%) |
May 21, 2009 | 14.84 | 15.93 | 14.84 | 15.55 | 337,287 | +0.20(+1.28%) |
May 20, 2009 | 14.58 | 16.25 | 14.30 | 15.36 | 777,781 | +0.88(+6.07%) |
May 19, 2009 | 14.46 | 14.85 | 13.83 | 14.48 | 446,022 | +0.09(+0.62%) |
May 18, 2009 | 13.56 | 14.49 | 13.26 | 14.39 | 623,051 | +1.00(+7.51%) |
May 15, 2009 | 14.10 | 14.10 | 13.18 | 13.38 | 660,634 | -0.68(-4.85%) |
May 14, 2009 | 13.63 | 14.39 | 13.13 | 14.06 | 499,742 | +0.56(+4.12%) |
May 13, 2009 | 14.71 | 14.76 | 13.45 | 13.51 | 548,354 | -1.42(-9.49%) |
May 12, 2009 | 15.16 | 16.38 | 14.44 | 14.92 | 546,255 | +0.22(+1.46%) |
May 11, 2009 | 15.25 | 15.46 | 14.62 | 14.71 | 612,860 | -0.84(-5.42%) |
May 08, 2009 | 13.67 | 15.55 | 13.67 | 15.55 | 809,899 | +2.28(+17.16%) |
May 07, 2009 | 14.35 | 14.37 | 13.22 | 13.27 | 706,558 | -0.99(-6.92%) |
May 06, 2009 | 14.69 | 15.37 | 13.29 | 14.26 | 792,330 | -0.30(-2.09%) |
May 05, 2009 | 15.16 | 15.28 | 14.35 | 14.57 | 609,285 | -1.06(-6.77%) |
May 04, 2009 | 14.73 | 15.71 | 14.69 | 15.62 | 641,286 | +1.27(+8.87%) |
May 01, 2009 | 14.98 | 15.25 | 14.21 | 14.35 | 438,142 | -0.81(-5.33%) |
Apr 30, 2009 | 15.71 | 15.91 | 14.94 | 15.16 | 321,767 | -0.14(-0.94%) |
Apr 29, 2009 | 15.14 | 15.77 | 14.87 | 15.30 | 474,954 | +0.20(+1.31%) |
Apr 28, 2009 | 14.62 | 16.13 | 14.62 | 15.10 | 424,647 | +0.18(+1.20%) |
Apr 27, 2009 | 15.86 | 16.00 | 14.82 | 14.92 | 471,645 | -1.29(-7.96%) |
Apr 24, 2009 | 16.50 | 16.59 | 15.36 | 16.22 | 652,957 | +0.14(+0.89%) |
Apr 23, 2009 | 15.97 | 16.29 | 14.96 | 16.07 | 379,592 | +0.54(+3.46%) |
Apr 22, 2009 | 15.46 | 16.52 | 15.18 | 15.53 | 657,287 | -0.50(-3.13%) |
Apr 21, 2009 | 14.53 | 16.59 | 14.37 | 16.04 | 854,991 | +1.45(+9.96%) |
Apr 20, 2009 | 16.23 | 16.49 | 14.48 | 14.58 | 619,154 | -2.37(-13.97%) |
Apr 17, 2009 | 16.59 | 17.60 | 16.29 | 16.95 | 626,483 | -0.05(-0.32%) |
Apr 16, 2009 | 16.41 | 17.44 | 15.12 | 17.01 | 697,663 | +0.63(+3.83%) |
Apr 15, 2009 | 13.76 | 16.38 | 13.61 | 16.38 | 903,328 | +2.78(+20.45%) |
Apr 14, 2009 | 15.07 | 15.34 | 13.49 | 13.60 | 686,993 | -1.72(-11.24%) |
Apr 13, 2009 | 14.92 | 15.61 | 14.01 | 15.32 | 498,197 | +0.43(+2.89%) |
Apr 09, 2009 | 13.54 | 14.94 | 13.49 | 14.89 | 760,531 | +1.76(+13.39%) |
Apr 08, 2009 | 12.92 | 13.78 | 12.70 | 13.13 | 441,834 | +0.23(+1.81%) |
Apr 07, 2009 | 14.14 | 14.57 | 12.86 | 12.90 | 627,189 | -1.65(-11.34%) |
Apr 06, 2009 | 13.78 | 14.73 | 13.47 | 14.55 | 614,724 | +0.20(+1.37%) |
Apr 03, 2009 | 12.70 | 14.55 | 12.43 | 14.35 | 709,629 | +1.65(+12.99%) |
Apr 02, 2009 | 11.62 | 12.83 | 11.43 | 12.70 | 710,662 | +1.35(+11.85%) |
Apr 01, 2009 | 11.28 | 11.93 | 10.96 | 11.36 | 608,343 | -0.20(-1.71%) |
Mar 31, 2009 | 11.75 | 11.75 | 10.70 | 11.55 | 651,378 | +0.79(+7.33%) |
Mar 30, 2009 | 11.16 | 11.31 | 10.76 | 10.76 | 405,432 | -1.78(-14.16%) |
Mar 26, 2009 | 12.29 | 12.61 | 11.84 | 12.54 | 586,014 | +0.52(+4.33%) |
Mar 25, 2009 | 11.98 | 12.83 | 11.43 | 12.02 | 813,146 | +0.00(+0.00%) |
Mar 24, 2009 | 13.78 | 13.78 | 12.02 | 12.02 | 685,998 | -1.44(-10.67%) |
Mar 23, 2009 | 12.52 | 13.53 | 12.50 | 13.45 | 1,103,128 | +2.10(+18.48%) |
Mar 20, 2009 | 13.38 | 13.38 | 11.36 | 11.36 | 1,083,393 | -1.96(-14.69%) |
Mar 19, 2009 | 14.49 | 15.36 | 13.27 | 13.31 | 549,098 | -0.79(-5.60%) |
Mar 18, 2009 | 12.66 | 14.14 | 12.34 | 14.10 | 555,505 | +1.04(+7.97%) |
Mar 17, 2009 | 12.18 | 13.06 | 11.52 | 13.06 | 493,495 | +1.17(+9.80%) |
Mar 16, 2009 | 13.20 | 13.51 | 11.79 | 11.89 | 525,064 | -1.08(-8.30%) |
Mar 13, 2009 | 13.88 | 13.90 | 12.56 | 12.97 | 0 | -0.75(-5.49%) |
Mar 12, 2009 | 12.57 | 13.96 | 12.23 | 13.72 | 576,337 | +1.04(+8.20%) |
Mar 11, 2009 | 13.42 | 13.62 | 12.40 | 12.68 | 577,083 | -0.50(-3.81%) |
Mar 10, 2009 | 12.04 | 13.27 | 11.71 | 13.18 | 897,874 | +1.63(+14.13%) |
Mar 09, 2009 | 11.23 | 12.32 | 10.89 | 11.55 | 636,596 | +0.34(+3.04%) |
Mar 06, 2009 | 11.70 | 12.04 | 10.49 | 11.21 | 0 | -0.32(-2.80%) |
Mar 05, 2009 | 11.66 | 12.18 | 11.03 | 11.53 | 901,302 | -0.79(-6.40%) |
Mar 04, 2009 | 11.89 | 12.56 | 11.34 | 12.32 | 477,087 | +0.66(+5.69%) |