Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.01 | 16.33 | 15.82 | 16.07 | 865,871 | +0.05(+0.31%) |
May 28, 2009 | 15.88 | 16.08 | 15.62 | 16.02 | 1,057,311 | +0.28(+1.78%) |
May 27, 2009 | 15.48 | 15.94 | 15.37 | 15.74 | 1,093,803 | +0.28(+1.81%) |
May 26, 2009 | 14.60 | 15.63 | 14.48 | 15.46 | 1,031,462 | +0.91(+6.25%) |
May 22, 2009 | 14.45 | 14.92 | 14.31 | 14.55 | 832,299 | +0.10(+0.69%) |
May 21, 2009 | 15.27 | 15.36 | 13.95 | 14.45 | 1,582,375 | -0.99(-6.41%) |
May 20, 2009 | 15.38 | 15.91 | 15.38 | 15.44 | 1,333,202 | +0.23(+1.51%) |
May 19, 2009 | 15.01 | 15.46 | 14.91 | 15.21 | 863,582 | +0.31(+2.08%) |
May 18, 2009 | 14.18 | 15.06 | 14.13 | 14.90 | 871,111 | +0.67(+4.71%) |
May 15, 2009 | 14.09 | 14.42 | 14.04 | 14.23 | 718,056 | +0.09(+0.64%) |
May 14, 2009 | 13.61 | 14.35 | 13.61 | 14.14 | 876,125 | +0.38(+2.76%) |
May 13, 2009 | 14.15 | 14.47 | 13.61 | 13.76 | 1,033,398 | -0.46(-3.23%) |
May 12, 2009 | 14.87 | 14.98 | 14.02 | 14.22 | 654,057 | -0.48(-3.27%) |
May 11, 2009 | 14.40 | 14.91 | 14.11 | 14.70 | 1,003,763 | +0.15(+1.03%) |
May 08, 2009 | 15.48 | 15.48 | 14.12 | 14.55 | 1,123,383 | -0.70(-4.59%) |
May 07, 2009 | 16.66 | 16.66 | 14.99 | 15.25 | 1,259,365 | -1.26(-7.63%) |
May 06, 2009 | 15.29 | 16.54 | 15.28 | 16.51 | 2,434,100 | +1.74(+11.78%) |
May 05, 2009 | 14.55 | 14.89 | 14.27 | 14.77 | 793,735 | +0.16(+1.08%) |
May 04, 2009 | 14.33 | 14.79 | 14.33 | 14.61 | 682,507 | +0.43(+3.05%) |
May 01, 2009 | 14.39 | 14.39 | 14.05 | 14.18 | 712,801 | -0.24(-1.66%) |
Apr 30, 2009 | 14.84 | 15.14 | 14.37 | 14.42 | 947,234 | -0.34(-2.30%) |
Apr 29, 2009 | 14.49 | 15.11 | 14.40 | 14.76 | 454,238 | +0.35(+2.43%) |
Apr 28, 2009 | 14.42 | 14.71 | 14.21 | 14.41 | 642,011 | -0.06(-0.41%) |
Apr 27, 2009 | 14.48 | 14.80 | 14.36 | 14.47 | 544,410 | -0.11(-0.75%) |
Apr 24, 2009 | 14.40 | 14.69 | 14.20 | 14.58 | 647,473 | +0.31(+2.17%) |
Apr 23, 2009 | 14.81 | 14.81 | 13.95 | 14.27 | 701,598 | -0.40(-2.73%) |
Apr 22, 2009 | 14.32 | 14.99 | 14.32 | 14.67 | 644,391 | +0.12(+0.82%) |
Apr 21, 2009 | 14.04 | 14.68 | 14.04 | 14.55 | 713,786 | +0.24(+1.68%) |
Apr 20, 2009 | 14.50 | 14.74 | 14.12 | 14.31 | 558,901 | -0.43(-2.92%) |
Apr 17, 2009 | 14.98 | 14.98 | 14.54 | 14.74 | 720,306 | -0.18(-1.21%) |
Apr 16, 2009 | 14.58 | 15.01 | 14.54 | 14.92 | 809,919 | +0.48(+3.32%) |
Apr 15, 2009 | 14.55 | 14.68 | 14.11 | 14.44 | 1,119,057 | -0.24(-1.63%) |
Apr 14, 2009 | 14.35 | 14.75 | 14.24 | 14.68 | 1,020,861 | +0.11(+0.75%) |
Apr 13, 2009 | 14.61 | 14.69 | 14.23 | 14.57 | 518,271 | -0.17(-1.15%) |
Apr 09, 2009 | 14.36 | 14.88 | 14.17 | 14.74 | 1,102,078 | +0.63(+4.46%) |
Apr 08, 2009 | 13.84 | 14.18 | 13.68 | 14.11 | 530,737 | +0.30(+2.17%) |
Apr 07, 2009 | 14.17 | 14.25 | 13.80 | 13.81 | 668,022 | -0.55(-3.83%) |
Apr 06, 2009 | 14.33 | 14.54 | 13.86 | 14.36 | 604,365 | -0.23(-1.58%) |
Apr 03, 2009 | 14.10 | 14.71 | 14.02 | 14.59 | 1,053,846 | +0.50(+3.55%) |
Apr 02, 2009 | 13.58 | 14.23 | 13.53 | 14.09 | 1,027,659 | +0.71(+5.31%) |
Apr 01, 2009 | 13.19 | 13.45 | 13.00 | 13.38 | 812,416 | +0.03(+0.22%) |
Mar 31, 2009 | 13.09 | 13.68 | 12.99 | 13.35 | 1,170,730 | +0.31(+2.38%) |
Mar 30, 2009 | 12.80 | 13.06 | 12.46 | 13.04 | 830,532 | -0.17(-1.29%) |
Mar 26, 2009 | 12.47 | 13.22 | 12.42 | 13.21 | 1,007,069 | +0.93(+7.57%) |
Mar 25, 2009 | 12.86 | 13.19 | 12.15 | 12.28 | 1,894,925 | -0.75(-5.76%) |
Mar 24, 2009 | 13.34 | 13.45 | 13.02 | 13.03 | 587,081 | -0.43(-3.19%) |
Mar 23, 2009 | 13.10 | 13.46 | 13.03 | 13.46 | 758,631 | +0.44(+3.38%) |
Mar 20, 2009 | 13.72 | 13.74 | 12.97 | 13.02 | 1,384,825 | -0.52(-3.84%) |
Mar 19, 2009 | 13.89 | 13.90 | 13.46 | 13.54 | 1,188,229 | -0.23(-1.67%) |
Mar 18, 2009 | 13.16 | 13.86 | 13.02 | 13.77 | 770,991 | +0.60(+4.56%) |
Mar 17, 2009 | 12.72 | 13.21 | 12.69 | 13.17 | 907,625 | +0.40(+3.13%) |
Mar 16, 2009 | 13.56 | 13.56 | 12.66 | 12.77 | 901,255 | -0.75(-5.55%) |
Mar 13, 2009 | 13.67 | 13.69 | 13.48 | 13.52 | 634,998 | -0.12(-0.88%) |
Mar 12, 2009 | 13.16 | 13.73 | 12.99 | 13.64 | 947,266 | +0.42(+3.18%) |
Mar 11, 2009 | 12.66 | 13.33 | 12.50 | 13.22 | 1,113,841 | +0.65(+5.17%) |
Mar 10, 2009 | 11.93 | 12.61 | 11.93 | 12.57 | 954,366 | +0.87(+7.44%) |
Mar 09, 2009 | 11.79 | 12.32 | 11.69 | 11.70 | 738,831 | -0.14(-1.18%) |
Mar 06, 2009 | 11.95 | 11.99 | 11.41 | 11.84 | 959,330 | +0.00(+0.00%) |
Mar 05, 2009 | 11.06 | 12.23 | 10.82 | 11.84 | 1,064,509 | +0.58(+5.15%) |
Mar 04, 2009 | 11.63 | 11.73 | 10.99 | 11.26 | 1,204,685 | -0.17(-1.49%) |