Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.35 | 14.69 | 14.34 | 14.64 | 443,509 | +0.51(+3.58%) |
May 28, 2009 | 14.02 | 14.22 | 13.86 | 14.13 | 316,857 | +0.28(+1.98%) |
May 27, 2009 | 14.03 | 14.21 | 13.81 | 13.86 | 625,390 | -0.07(-0.51%) |
May 26, 2009 | 13.88 | 14.00 | 13.67 | 13.93 | 640,305 | -0.13(-0.94%) |
May 22, 2009 | 14.09 | 14.30 | 14.01 | 14.06 | 441,574 | +0.01(+0.08%) |
May 21, 2009 | 13.96 | 14.05 | 13.78 | 14.05 | 533,807 | -0.04(-0.27%) |
May 20, 2009 | 14.34 | 14.34 | 14.03 | 14.09 | 565,136 | -0.23(-1.58%) |
May 19, 2009 | 14.28 | 14.43 | 14.20 | 14.31 | 581,695 | -0.04(-0.31%) |
May 18, 2009 | 14.14 | 14.46 | 14.13 | 14.36 | 470,160 | +0.39(+2.80%) |
May 15, 2009 | 14.11 | 14.16 | 13.89 | 13.97 | 436,215 | -0.09(-0.63%) |
May 14, 2009 | 13.76 | 14.16 | 13.76 | 14.06 | 432,544 | +0.27(+1.95%) |
May 13, 2009 | 13.97 | 13.97 | 13.64 | 13.79 | 803,760 | -0.50(-3.50%) |
May 12, 2009 | 14.30 | 14.40 | 14.13 | 14.29 | 729,942 | -0.40(-2.73%) |
May 11, 2009 | 14.94 | 14.94 | 14.62 | 14.69 | 683,674 | -0.46(-3.01%) |
May 08, 2009 | 15.05 | 15.27 | 14.89 | 15.14 | 676,986 | +0.36(+2.42%) |
May 07, 2009 | 15.14 | 15.14 | 14.64 | 14.79 | 501,013 | -0.62(-4.00%) |
May 06, 2009 | 15.38 | 15.47 | 15.15 | 15.40 | 433,162 | +0.17(+1.12%) |
May 05, 2009 | 15.14 | 15.30 | 14.97 | 15.23 | 733,090 | -0.34(-2.19%) |
May 04, 2009 | 15.18 | 15.66 | 15.18 | 15.57 | 583,595 | +0.45(+2.98%) |
May 01, 2009 | 15.05 | 15.14 | 14.85 | 15.12 | 368,851 | +0.15(+0.99%) |
Apr 30, 2009 | 15.12 | 15.14 | 14.85 | 14.97 | 521,061 | -0.26(-1.73%) |
Apr 29, 2009 | 15.01 | 15.36 | 15.01 | 15.24 | 584,130 | +0.45(+3.05%) |
Apr 28, 2009 | 14.93 | 14.95 | 14.60 | 14.79 | 463,144 | -0.41(-2.68%) |
Apr 27, 2009 | 15.17 | 15.39 | 15.07 | 15.19 | 463,144 | -0.14(-0.93%) |
Apr 24, 2009 | 15.40 | 15.56 | 15.20 | 15.34 | 768,520 | +0.15(+0.98%) |
Apr 23, 2009 | 15.06 | 15.38 | 15.06 | 15.19 | 694,657 | +0.15(+0.99%) |
Apr 22, 2009 | 14.94 | 15.38 | 14.81 | 15.04 | 1,003,676 | +0.26(+1.79%) |
Apr 21, 2009 | 14.45 | 14.84 | 14.38 | 14.78 | 475,655 | +0.25(+1.74%) |
Apr 20, 2009 | 14.77 | 14.77 | 14.44 | 14.52 | 552,818 | -0.08(-0.53%) |
Apr 17, 2009 | 14.68 | 14.85 | 14.55 | 14.60 | 610,890 | -0.08(-0.52%) |
Apr 16, 2009 | 14.49 | 14.83 | 14.49 | 14.68 | 477,652 | +0.03(+0.23%) |
Apr 15, 2009 | 14.43 | 14.67 | 14.38 | 14.64 | 630,403 | -0.07(-0.49%) |
Apr 14, 2009 | 15.06 | 15.06 | 14.64 | 14.72 | 696,518 | -0.96(-6.14%) |
Apr 13, 2009 | 15.65 | 15.85 | 15.45 | 15.68 | 551,489 | +0.12(+0.78%) |
Apr 09, 2009 | 15.56 | 15.58 | 15.35 | 15.56 | 425,265 | +0.57(+3.82%) |
Apr 08, 2009 | 14.79 | 15.10 | 14.78 | 14.99 | 569,984 | +0.62(+4.29%) |
Apr 07, 2009 | 14.42 | 14.60 | 14.30 | 14.37 | 450,288 | -0.69(-4.60%) |
Apr 06, 2009 | 15.02 | 15.06 | 14.71 | 15.06 | 443,758 | -0.44(-2.84%) |
Apr 03, 2009 | 15.54 | 15.65 | 15.24 | 15.50 | 502,666 | +0.10(+0.68%) |
Apr 02, 2009 | 15.23 | 15.59 | 15.18 | 15.40 | 776,118 | +0.55(+3.70%) |
Apr 01, 2009 | 14.69 | 14.95 | 14.48 | 14.85 | 546,725 | +0.08(+0.56%) |
Mar 31, 2009 | 14.50 | 15.02 | 14.50 | 14.77 | 791,400 | +0.74(+5.29%) |
Mar 30, 2009 | 13.76 | 14.02 | 12.46 | 14.02 | 738,483 | -0.79(-5.31%) |
Mar 26, 2009 | 14.90 | 14.90 | 14.45 | 14.81 | 759,275 | -0.14(-0.92%) |
Mar 25, 2009 | 14.90 | 15.25 | 14.53 | 14.95 | 1,036,724 | -0.59(-3.79%) |
Mar 24, 2009 | 15.70 | 15.78 | 15.39 | 15.54 | 694,494 | -0.67(-4.14%) |
Mar 23, 2009 | 15.83 | 16.29 | 15.82 | 16.21 | 703,264 | +0.78(+5.02%) |
Mar 20, 2009 | 15.47 | 15.66 | 15.22 | 15.43 | 995,562 | -0.62(-3.87%) |
Mar 19, 2009 | 16.20 | 16.25 | 15.95 | 16.05 | 438,855 | -0.13(-0.82%) |
Mar 18, 2009 | 15.95 | 16.42 | 15.61 | 16.18 | 950,114 | +0.05(+0.31%) |
Mar 17, 2009 | 15.77 | 16.13 | 15.65 | 16.13 | 587,470 | +0.09(+0.55%) |
Mar 16, 2009 | 16.20 | 16.49 | 15.94 | 16.05 | 660,642 | +0.93(+6.19%) |
Mar 13, 2009 | 15.25 | 15.32 | 14.91 | 15.11 | 0 | +0.04(+0.25%) |
Mar 12, 2009 | 14.74 | 15.23 | 14.46 | 15.07 | 737,683 | +0.18(+1.18%) |
Mar 11, 2009 | 15.13 | 15.19 | 14.67 | 14.90 | 418,860 | +0.04(+0.30%) |
Mar 10, 2009 | 14.29 | 14.94 | 14.21 | 14.85 | 553,393 | +0.73(+5.18%) |
Mar 09, 2009 | 14.11 | 14.54 | 13.96 | 14.12 | 510,658 | -0.28(-1.95%) |
Mar 06, 2009 | 14.51 | 14.73 | 13.97 | 14.40 | 0 | -0.14(-0.95%) |
Mar 05, 2009 | 15.25 | 15.25 | 14.43 | 14.54 | 310,924 | -0.60(-3.99%) |
Mar 04, 2009 | 15.03 | 15.46 | 14.84 | 15.14 | 774,183 | +1.42(+10.34%) |