Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.06 | 16.37 | 15.84 | 16.37 | 433,279 | +0.31(+1.91%) |
May 28, 2009 | 15.91 | 16.14 | 15.81 | 16.06 | 583,362 | +0.11(+0.68%) |
May 27, 2009 | 16.67 | 16.67 | 15.93 | 15.95 | 528,835 | -0.77(-4.58%) |
May 26, 2009 | 16.05 | 16.72 | 15.90 | 16.72 | 771,591 | +0.53(+3.30%) |
May 22, 2009 | 16.14 | 16.39 | 16.06 | 16.19 | 720,241 | +0.05(+0.34%) |
May 21, 2009 | 15.98 | 16.17 | 15.85 | 16.13 | 791,174 | -0.05(-0.31%) |
May 20, 2009 | 16.94 | 17.00 | 16.12 | 16.18 | 711,645 | -0.59(-3.51%) |
May 19, 2009 | 17.20 | 17.35 | 16.75 | 16.77 | 694,783 | -0.51(-2.97%) |
May 18, 2009 | 17.07 | 17.31 | 16.78 | 17.28 | 1,073,740 | +0.48(+2.85%) |
May 15, 2009 | 17.14 | 17.18 | 16.69 | 16.80 | 1,299,165 | -0.33(-1.93%) |
May 14, 2009 | 17.04 | 17.41 | 16.93 | 17.14 | 1,088,258 | +0.14(+0.81%) |
May 13, 2009 | 17.03 | 17.27 | 16.87 | 17.00 | 1,329,832 | -0.19(-1.09%) |
May 12, 2009 | 17.01 | 17.43 | 16.95 | 17.18 | 1,238,186 | +0.27(+1.61%) |
May 11, 2009 | 16.50 | 17.17 | 16.43 | 16.91 | 1,467,464 | -0.37(-2.14%) |
May 08, 2009 | 16.97 | 17.40 | 16.87 | 17.28 | 1,281,107 | +0.48(+2.88%) |
May 07, 2009 | 16.88 | 17.22 | 16.71 | 16.80 | 1,438,704 | +0.04(+0.26%) |
May 06, 2009 | 16.21 | 16.82 | 15.99 | 16.75 | 1,367,775 | +0.01(+0.06%) |
May 05, 2009 | 17.07 | 17.30 | 16.56 | 16.75 | 1,014,235 | -0.44(-2.59%) |
May 04, 2009 | 16.80 | 17.29 | 16.63 | 17.19 | 1,085,255 | +0.72(+4.38%) |
May 01, 2009 | 16.60 | 16.86 | 16.29 | 16.47 | 790,480 | -0.22(-1.30%) |
Apr 30, 2009 | 16.83 | 17.02 | 16.57 | 16.69 | 939,615 | -0.09(-0.53%) |
Apr 29, 2009 | 16.61 | 16.77 | 16.24 | 16.77 | 921,455 | +0.54(+3.32%) |
Apr 28, 2009 | 15.60 | 16.40 | 15.23 | 16.24 | 711,112 | +0.47(+2.98%) |
Apr 27, 2009 | 15.36 | 16.02 | 15.19 | 15.77 | 567,093 | +0.27(+1.75%) |
Apr 24, 2009 | 15.61 | 15.75 | 15.24 | 15.50 | 600,224 | -0.03(-0.19%) |
Apr 23, 2009 | 15.67 | 15.75 | 15.12 | 15.53 | 631,348 | -0.07(-0.44%) |
Apr 22, 2009 | 16.19 | 16.23 | 15.51 | 15.59 | 718,406 | -0.81(-4.97%) |
Apr 21, 2009 | 15.41 | 16.49 | 14.82 | 16.41 | 664,280 | +0.84(+5.43%) |
Apr 20, 2009 | 16.07 | 16.49 | 15.55 | 15.56 | 704,049 | -0.85(-5.18%) |
Apr 17, 2009 | 16.38 | 16.57 | 16.09 | 16.41 | 584,168 | -0.02(-0.15%) |
Apr 16, 2009 | 16.53 | 16.57 | 16.01 | 16.44 | 511,900 | -0.02(-0.12%) |
Apr 15, 2009 | 15.81 | 16.50 | 15.53 | 16.46 | 454,407 | +0.54(+3.41%) |
Apr 14, 2009 | 16.25 | 16.35 | 15.88 | 15.92 | 992,532 | -0.38(-2.33%) |
Apr 13, 2009 | 15.81 | 16.40 | 15.70 | 16.30 | 575,428 | +0.38(+2.36%) |
Apr 09, 2009 | 15.46 | 15.99 | 15.07 | 15.92 | 1,012,072 | +0.80(+5.26%) |
Apr 08, 2009 | 15.24 | 15.46 | 14.74 | 15.12 | 505,486 | +0.18(+1.22%) |
Apr 07, 2009 | 14.82 | 15.20 | 14.82 | 14.94 | 605,576 | -0.14(-0.95%) |
Apr 06, 2009 | 14.96 | 15.18 | 14.83 | 15.09 | 810,279 | -0.06(-0.39%) |
Apr 03, 2009 | 15.00 | 15.16 | 14.70 | 15.14 | 551,968 | +0.19(+1.29%) |
Apr 02, 2009 | 14.88 | 15.13 | 14.59 | 14.95 | 722,943 | +0.37(+2.54%) |
Apr 01, 2009 | 14.33 | 14.67 | 14.28 | 14.58 | 837,905 | -0.09(-0.61%) |
Mar 31, 2009 | 14.24 | 14.76 | 14.12 | 14.67 | 887,175 | +0.63(+4.50%) |
Mar 30, 2009 | 14.06 | 14.33 | 13.88 | 14.04 | 977,266 | -0.80(-5.39%) |
Mar 26, 2009 | 14.71 | 14.87 | 14.40 | 14.84 | 666,199 | +0.25(+1.73%) |
Mar 25, 2009 | 14.23 | 14.67 | 14.10 | 14.59 | 1,261,824 | +0.41(+2.89%) |
Mar 24, 2009 | 14.54 | 14.54 | 14.14 | 14.18 | 1,318,139 | -0.55(-3.72%) |
Mar 23, 2009 | 13.89 | 14.75 | 13.88 | 14.72 | 1,275,432 | +1.16(+8.52%) |
Mar 20, 2009 | 13.81 | 13.90 | 13.46 | 13.57 | 713,250 | -0.10(-0.76%) |
Mar 19, 2009 | 14.15 | 14.36 | 13.65 | 13.67 | 994,330 | -0.44(-3.15%) |
Mar 18, 2009 | 13.36 | 14.13 | 13.07 | 14.12 | 1,081,601 | +0.74(+5.50%) |
Mar 17, 2009 | 12.52 | 13.39 | 12.30 | 13.38 | 1,008,362 | +1.19(+9.77%) |
Mar 16, 2009 | 12.55 | 12.73 | 12.15 | 12.19 | 880,555 | -0.28(-2.22%) |
Mar 13, 2009 | 12.27 | 12.50 | 12.13 | 12.47 | 0 | +0.32(+2.64%) |
Mar 12, 2009 | 11.24 | 12.23 | 11.16 | 12.15 | 1,394,589 | +0.60(+5.18%) |
Mar 11, 2009 | 11.87 | 11.94 | 11.31 | 11.55 | 1,214,417 | -0.29(-2.42%) |
Mar 10, 2009 | 11.44 | 11.87 | 11.26 | 11.84 | 951,875 | +0.63(+5.64%) |
Mar 09, 2009 | 11.55 | 11.71 | 11.09 | 11.20 | 635,427 | -0.42(-3.61%) |
Mar 06, 2009 | 11.67 | 11.87 | 11.22 | 11.62 | 0 | +0.09(+0.81%) |
Mar 05, 2009 | 12.27 | 12.43 | 11.41 | 11.53 | 1,105,421 | -1.06(-8.40%) |
Mar 04, 2009 | 12.59 | 12.84 | 11.91 | 12.59 | 1,409,797 | -0.26(-2.00%) |