Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.81 | 15.00 | 14.67 | 15.00 | 11,316 | +0.29(+1.97%) |
May 28, 2009 | 14.70 | 14.76 | 14.52 | 14.71 | 7,075 | +0.03(+0.23%) |
May 27, 2009 | 15.19 | 15.19 | 14.59 | 14.68 | 13,606 | -0.46(-3.06%) |
May 26, 2009 | 14.50 | 15.14 | 14.50 | 15.14 | 24,331 | +0.46(+3.13%) |
May 22, 2009 | 14.73 | 14.75 | 14.65 | 14.68 | 3,897 | +0.17(+1.17%) |
May 21, 2009 | 14.55 | 14.65 | 14.50 | 14.51 | 4,330 | -0.14(-0.96%) |
May 20, 2009 | 15.07 | 15.20 | 14.65 | 14.65 | 12,381 | -0.38(-2.55%) |
May 19, 2009 | 15.10 | 15.10 | 15.03 | 15.03 | 6,078 | +0.10(+0.68%) |
May 18, 2009 | 14.70 | 14.93 | 14.65 | 14.93 | 4,700 | +0.39(+2.70%) |
May 15, 2009 | 14.64 | 14.64 | 14.54 | 14.54 | 1,617 | -0.18(-1.22%) |
May 14, 2009 | 14.59 | 14.91 | 14.50 | 14.72 | 7,609 | +0.08(+0.55%) |
May 13, 2009 | 14.80 | 14.83 | 14.64 | 14.64 | 17,857 | -0.50(-3.30%) |
May 12, 2009 | 15.09 | 15.14 | 14.82 | 15.14 | 7,787 | +0.16(+1.06%) |
May 11, 2009 | 15.13 | 15.29 | 14.98 | 14.98 | 19,453 | -0.49(-3.16%) |
May 08, 2009 | 15.08 | 15.47 | 15.05 | 15.47 | 10,500 | +0.71(+4.79%) |
May 07, 2009 | 15.37 | 15.69 | 14.76 | 14.76 | 12,037 | -0.14(-0.91%) |
May 06, 2009 | 14.82 | 14.90 | 14.66 | 14.90 | 7,326 | +0.14(+0.94%) |
May 05, 2009 | 14.76 | 14.87 | 14.66 | 14.76 | 2,494 | +0.26(+1.79%) |
May 04, 2009 | 14.58 | 14.58 | 14.50 | 14.50 | 350 | +0.00(+0.01%) |
May 01, 2009 | 14.58 | 14.58 | 14.50 | 14.50 | 1,882 | -0.20(-1.37%) |
Apr 30, 2009 | 14.93 | 14.93 | 14.70 | 14.70 | 6,423 | -0.04(-0.27%) |
Apr 29, 2009 | 14.67 | 14.75 | 14.67 | 14.74 | 577 | +0.47(+3.27%) |
Apr 28, 2009 | 14.73 | 14.73 | 13.21 | 14.27 | 3,603 | +0.01(+0.09%) |
Apr 27, 2009 | 14.39 | 14.40 | 14.26 | 14.26 | 5,508 | -0.33(-2.26%) |
Apr 24, 2009 | 14.46 | 14.59 | 14.31 | 14.59 | 2,485 | +0.43(+3.03%) |
Apr 23, 2009 | 14.37 | 14.37 | 14.12 | 14.16 | 11,884 | -0.32(-2.20%) |
Apr 22, 2009 | 14.69 | 14.74 | 14.48 | 14.48 | 1,323 | +1.48(+11.38%) |
Apr 21, 2009 | 14.00 | 14.68 | 12.83 | 13.00 | 26,957 | -1.04(-7.41%) |
Apr 20, 2009 | 14.90 | 14.90 | 14.04 | 14.04 | 5,450 | -1.07(-7.06%) |
Apr 17, 2009 | 15.14 | 15.14 | 14.89 | 15.11 | 6,097 | -0.05(-0.34%) |
Apr 16, 2009 | 14.82 | 15.18 | 14.82 | 15.16 | 1,470 | +0.35(+2.35%) |
Apr 15, 2009 | 14.39 | 14.81 | 14.39 | 14.81 | 9,892 | +0.27(+1.86%) |
Apr 14, 2009 | 15.08 | 15.08 | 14.54 | 14.54 | 15,395 | -0.88(-5.69%) |
Apr 13, 2009 | 14.95 | 15.42 | 14.95 | 15.42 | 4,126 | +0.28(+1.83%) |
Apr 09, 2009 | 14.62 | 15.14 | 14.56 | 15.14 | 8,882 | +0.97(+6.85%) |
Apr 08, 2009 | 14.29 | 14.29 | 14.17 | 14.17 | 1,726 | +0.02(+0.14%) |
Apr 07, 2009 | 14.30 | 14.43 | 14.15 | 14.15 | 7,862 | -0.34(-2.38%) |
Apr 06, 2009 | 14.45 | 14.49 | 14.36 | 14.49 | 3,164 | -0.11(-0.72%) |
Apr 03, 2009 | 14.28 | 14.60 | 14.28 | 14.60 | 4,835 | +0.15(+1.04%) |
Apr 02, 2009 | 14.34 | 14.57 | 14.34 | 14.45 | 12,567 | +0.39(+2.77%) |
Apr 01, 2009 | 13.87 | 14.07 | 13.80 | 14.06 | 8,696 | +0.20(+1.44%) |
Mar 31, 2009 | 13.39 | 13.87 | 13.39 | 13.86 | 7,211 | +0.57(+4.29%) |
Mar 30, 2009 | 13.73 | 14.11 | 13.29 | 13.29 | 5,956 | -0.87(-6.14%) |
Mar 26, 2009 | 13.97 | 14.24 | 13.97 | 14.16 | 9,657 | +0.12(+0.86%) |
Mar 25, 2009 | 13.52 | 14.14 | 13.33 | 14.04 | 16,073 | +0.43(+3.16%) |
Mar 24, 2009 | 14.11 | 14.97 | 13.61 | 13.61 | 8,546 | -0.68(-4.76%) |
Mar 23, 2009 | 13.55 | 14.29 | 13.53 | 14.29 | 9,642 | +1.07(+8.09%) |
Mar 20, 2009 | 13.43 | 13.46 | 13.22 | 13.22 | 10,415 | -0.22(-1.64%) |
Mar 19, 2009 | 14.14 | 15.02 | 13.44 | 13.44 | 36,303 | -0.24(-1.72%) |
Mar 18, 2009 | 13.17 | 13.93 | 12.98 | 13.68 | 20,733 | +0.62(+4.71%) |
Mar 17, 2009 | 12.57 | 13.06 | 12.46 | 13.06 | 12,984 | +0.44(+3.47%) |
Mar 16, 2009 | 12.99 | 13.08 | 12.55 | 12.62 | 7,013 | -0.10(-0.77%) |
Mar 13, 2009 | 13.10 | 13.10 | 12.46 | 12.72 | 0 | +0.09(+0.73%) |
Mar 12, 2009 | 11.69 | 12.63 | 11.60 | 12.63 | 28,781 | +0.73(+6.14%) |
Mar 11, 2009 | 11.98 | 11.98 | 11.61 | 11.90 | 9,425 | +0.16(+1.34%) |
Mar 10, 2009 | 12.37 | 12.37 | 11.10 | 11.74 | 45,298 | +0.75(+6.83%) |
Mar 09, 2009 | 11.28 | 11.28 | 10.88 | 10.99 | 6,568 | -0.11(-0.99%) |
Mar 06, 2009 | 11.14 | 11.25 | 10.93 | 11.10 | 0 | -0.14(-1.25%) |
Mar 05, 2009 | 11.76 | 11.96 | 11.21 | 11.24 | 8,916 | -0.87(-7.18%) |
Mar 04, 2009 | 11.89 | 12.11 | 11.61 | 12.11 | 6,339 | +0.02(+0.17%) |