Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.49 | 14.94 | 14.34 | 14.58 | 535,518 | +0.43(+3.05%) |
May 28, 2009 | 14.78 | 14.84 | 13.47 | 14.15 | 1,418,322 | -0.55(-3.71%) |
May 27, 2009 | 14.93 | 14.99 | 14.65 | 14.70 | 617,454 | -0.31(-2.04%) |
May 26, 2009 | 14.70 | 15.29 | 14.61 | 15.00 | 324,376 | +0.23(+1.55%) |
May 22, 2009 | 14.99 | 15.13 | 14.74 | 14.77 | 164,815 | -0.08(-0.55%) |
May 21, 2009 | 14.86 | 14.92 | 14.49 | 14.85 | 228,694 | +0.08(+0.52%) |
May 20, 2009 | 14.73 | 14.98 | 14.61 | 14.78 | 368,677 | +0.17(+1.16%) |
May 19, 2009 | 14.70 | 14.72 | 14.41 | 14.61 | 419,079 | -0.09(-0.59%) |
May 18, 2009 | 14.80 | 14.82 | 14.54 | 14.70 | 638,511 | +0.16(+1.09%) |
May 15, 2009 | 13.56 | 14.65 | 13.56 | 14.54 | 800,014 | +0.97(+7.16%) |
May 14, 2009 | 13.08 | 13.69 | 13.06 | 13.57 | 415,275 | +0.49(+3.71%) |
May 13, 2009 | 12.92 | 13.18 | 12.89 | 13.08 | 313,972 | -0.04(-0.29%) |
May 12, 2009 | 13.24 | 13.43 | 12.85 | 13.12 | 311,696 | -0.01(-0.04%) |
May 11, 2009 | 13.06 | 13.39 | 12.86 | 13.12 | 194,928 | +0.02(+0.12%) |
May 08, 2009 | 13.37 | 13.48 | 13.02 | 13.11 | 402,960 | -0.18(-1.35%) |
May 07, 2009 | 13.42 | 13.42 | 13.10 | 13.29 | 384,116 | -0.03(-0.25%) |
May 06, 2009 | 13.51 | 13.58 | 13.19 | 13.32 | 291,542 | -0.10(-0.73%) |
May 05, 2009 | 13.71 | 13.80 | 13.31 | 13.42 | 427,309 | -0.29(-2.15%) |
May 04, 2009 | 13.64 | 13.87 | 13.11 | 13.71 | 594,450 | +0.28(+2.11%) |
May 01, 2009 | 13.59 | 13.94 | 13.37 | 13.43 | 517,367 | -0.20(-1.44%) |
Apr 30, 2009 | 14.26 | 14.72 | 13.58 | 13.63 | 452,719 | -0.63(-4.44%) |
Apr 29, 2009 | 13.40 | 14.37 | 13.40 | 14.26 | 728,342 | +1.29(+9.97%) |
Apr 28, 2009 | 13.08 | 13.25 | 12.73 | 12.97 | 382,382 | -0.23(-1.74%) |
Apr 27, 2009 | 13.83 | 14.00 | 12.99 | 13.19 | 621,669 | -0.86(-6.10%) |
Apr 24, 2009 | 14.07 | 14.24 | 13.83 | 14.05 | 259,236 | +0.17(+1.26%) |
Apr 23, 2009 | 14.24 | 14.30 | 13.64 | 13.88 | 288,960 | -0.31(-2.15%) |
Apr 22, 2009 | 14.19 | 14.50 | 14.10 | 14.18 | 579,383 | +0.10(+0.74%) |
Apr 21, 2009 | 13.72 | 14.23 | 13.34 | 14.08 | 378,604 | +0.19(+1.38%) |
Apr 20, 2009 | 14.45 | 14.45 | 13.75 | 13.89 | 409,209 | -0.78(-5.32%) |
Apr 17, 2009 | 14.70 | 15.01 | 14.60 | 14.67 | 255,636 | +0.02(+0.11%) |
Apr 16, 2009 | 14.95 | 14.97 | 14.56 | 14.65 | 391,367 | -0.22(-1.47%) |
Apr 15, 2009 | 14.73 | 15.08 | 14.62 | 14.87 | 210,810 | +0.14(+0.93%) |
Apr 14, 2009 | 15.01 | 15.14 | 14.65 | 14.73 | 251,937 | -0.37(-2.42%) |
Apr 13, 2009 | 15.18 | 15.58 | 14.67 | 15.10 | 225,800 | -0.31(-2.02%) |
Apr 09, 2009 | 15.17 | 15.56 | 14.74 | 15.41 | 366,038 | +0.50(+3.37%) |
Apr 08, 2009 | 14.66 | 14.92 | 14.00 | 14.91 | 382,947 | +0.30(+2.06%) |
Apr 07, 2009 | 15.01 | 15.07 | 14.38 | 14.61 | 505,853 | -0.49(-3.22%) |
Apr 06, 2009 | 15.50 | 15.62 | 15.06 | 15.09 | 226,830 | -0.45(-2.91%) |
Apr 03, 2009 | 15.68 | 15.87 | 15.26 | 15.55 | 391,629 | -0.13(-0.80%) |
Apr 02, 2009 | 15.46 | 16.04 | 15.44 | 15.67 | 751,820 | +0.47(+3.09%) |
Apr 01, 2009 | 14.88 | 15.30 | 14.59 | 15.20 | 523,073 | +0.29(+1.94%) |
Mar 31, 2009 | 14.70 | 15.24 | 14.41 | 14.91 | 573,101 | +0.33(+2.24%) |
Mar 30, 2009 | 14.53 | 14.65 | 13.96 | 14.59 | 597,961 | -0.64(-4.19%) |
Mar 26, 2009 | 14.92 | 15.25 | 14.76 | 15.22 | 1,081,166 | +0.41(+2.76%) |
Mar 25, 2009 | 14.70 | 14.82 | 14.47 | 14.82 | 1,138,473 | +0.30(+2.07%) |
Mar 24, 2009 | 14.73 | 14.82 | 14.18 | 14.52 | 610,148 | -0.16(-1.12%) |
Mar 23, 2009 | 14.67 | 15.00 | 14.52 | 14.68 | 677,253 | +0.26(+1.78%) |
Mar 20, 2009 | 13.92 | 14.87 | 13.65 | 14.42 | 853,392 | +0.64(+4.63%) |
Mar 19, 2009 | 14.02 | 14.09 | 13.63 | 13.78 | 519,254 | -0.11(-0.82%) |
Mar 18, 2009 | 13.74 | 14.02 | 13.48 | 13.90 | 848,111 | +0.15(+1.07%) |
Mar 17, 2009 | 13.23 | 13.82 | 13.01 | 13.75 | 701,594 | +0.62(+4.74%) |
Mar 16, 2009 | 13.75 | 13.75 | 13.06 | 13.13 | 363,271 | -0.44(-3.26%) |
Mar 13, 2009 | 14.02 | 14.05 | 13.41 | 13.57 | 282,653 | -0.39(-2.78%) |
Mar 12, 2009 | 13.33 | 14.01 | 13.09 | 13.96 | 522,274 | +0.64(+4.84%) |
Mar 11, 2009 | 12.75 | 13.35 | 12.75 | 13.31 | 437,822 | +0.37(+2.82%) |
Mar 10, 2009 | 12.89 | 13.25 | 12.71 | 12.95 | 521,297 | +0.15(+1.19%) |
Mar 09, 2009 | 12.69 | 13.02 | 12.47 | 12.80 | 313,875 | -0.05(-0.42%) |
Mar 06, 2009 | 12.04 | 12.88 | 11.82 | 12.85 | 423,253 | +0.90(+7.53%) |
Mar 05, 2009 | 12.40 | 12.56 | 11.77 | 11.95 | 333,362 | -0.69(-5.48%) |
Mar 04, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 337,929 | -0.08(-0.60%) |