Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.32 | 14.51 | 13.81 | 14.38 | 112,482 | -0.02(-0.15%) |
May 28, 2009 | 14.56 | 14.63 | 14.17 | 14.40 | 91,707 | -0.03(-0.20%) |
May 27, 2009 | 14.78 | 14.94 | 14.34 | 14.43 | 103,365 | -0.49(-3.28%) |
May 26, 2009 | 13.97 | 14.92 | 13.97 | 14.92 | 132,308 | +0.93(+6.65%) |
May 22, 2009 | 14.34 | 14.36 | 13.94 | 13.99 | 83,095 | -0.21(-1.50%) |
May 21, 2009 | 14.13 | 14.32 | 13.85 | 14.20 | 100,357 | -0.08(-0.55%) |
May 20, 2009 | 14.90 | 14.93 | 14.20 | 14.28 | 151,532 | -0.53(-3.60%) |
May 19, 2009 | 14.95 | 15.10 | 14.73 | 14.81 | 123,133 | -0.16(-1.04%) |
May 18, 2009 | 14.90 | 15.05 | 14.68 | 14.97 | 132,425 | +0.23(+1.54%) |
May 15, 2009 | 14.94 | 14.98 | 14.52 | 14.74 | 116,220 | -0.24(-1.61%) |
May 14, 2009 | 15.17 | 15.48 | 14.91 | 14.98 | 135,490 | -0.17(-1.13%) |
May 13, 2009 | 15.43 | 15.56 | 15.02 | 15.15 | 191,618 | -0.41(-2.65%) |
May 12, 2009 | 16.14 | 16.14 | 15.34 | 15.56 | 127,912 | -0.54(-3.35%) |
May 11, 2009 | 16.45 | 16.47 | 15.96 | 16.10 | 168,233 | -0.65(-3.90%) |
May 08, 2009 | 16.95 | 17.08 | 16.38 | 16.76 | 85,094 | +0.04(+0.25%) |
May 07, 2009 | 17.14 | 17.28 | 15.84 | 16.72 | 157,619 | -0.23(-1.38%) |
May 06, 2009 | 17.18 | 17.23 | 16.72 | 16.95 | 105,486 | -0.06(-0.38%) |
May 05, 2009 | 17.18 | 17.21 | 16.81 | 17.01 | 172,928 | -0.34(-1.96%) |
May 04, 2009 | 17.65 | 17.65 | 17.04 | 17.35 | 102,595 | -0.04(-0.24%) |
May 01, 2009 | 17.79 | 17.99 | 17.23 | 17.40 | 66,645 | -0.50(-2.78%) |
Apr 30, 2009 | 18.64 | 18.82 | 17.86 | 17.89 | 94,107 | -0.66(-3.56%) |
Apr 29, 2009 | 18.01 | 18.60 | 17.72 | 18.55 | 49,961 | +0.66(+3.69%) |
Apr 28, 2009 | 17.28 | 18.52 | 17.28 | 17.89 | 97,865 | +0.45(+2.56%) |
Apr 27, 2009 | 16.74 | 17.55 | 16.71 | 17.45 | 66,660 | +0.45(+2.63%) |
Apr 24, 2009 | 17.45 | 17.74 | 16.72 | 17.00 | 150,857 | -0.34(-1.97%) |
Apr 23, 2009 | 17.57 | 17.70 | 16.89 | 17.34 | 96,173 | -0.23(-1.33%) |
Apr 22, 2009 | 17.67 | 18.06 | 17.49 | 17.57 | 51,498 | -0.44(-2.44%) |
Apr 21, 2009 | 17.38 | 18.17 | 17.38 | 18.01 | 58,305 | +0.60(+3.42%) |
Apr 20, 2009 | 17.65 | 17.68 | 17.12 | 17.42 | 64,177 | -0.77(-4.22%) |
Apr 17, 2009 | 18.33 | 18.56 | 17.92 | 18.18 | 61,096 | -0.19(-1.04%) |
Apr 16, 2009 | 17.95 | 18.46 | 17.01 | 18.38 | 119,049 | +0.89(+5.08%) |
Apr 15, 2009 | 17.38 | 18.44 | 17.28 | 17.49 | 86,429 | +0.03(+0.16%) |
Apr 14, 2009 | 18.16 | 18.16 | 17.40 | 17.46 | 80,586 | -1.04(-5.60%) |
Apr 13, 2009 | 18.55 | 18.61 | 17.89 | 18.50 | 58,346 | -0.37(-1.96%) |
Apr 09, 2009 | 19.07 | 19.26 | 18.75 | 18.87 | 100,588 | +0.20(+1.06%) |
Apr 08, 2009 | 17.94 | 18.72 | 17.77 | 18.67 | 83,888 | +0.79(+4.41%) |
Apr 07, 2009 | 18.28 | 18.85 | 17.87 | 17.88 | 124,775 | -0.60(-3.27%) |
Apr 06, 2009 | 18.70 | 19.05 | 18.23 | 18.48 | 125,756 | -0.55(-2.87%) |
Apr 03, 2009 | 18.67 | 19.04 | 18.48 | 19.03 | 109,939 | +0.40(+2.17%) |
Apr 02, 2009 | 18.54 | 19.12 | 18.42 | 18.63 | 164,469 | +0.47(+2.58%) |
Apr 01, 2009 | 17.74 | 18.39 | 17.74 | 18.16 | 178,794 | +0.10(+0.55%) |
Mar 31, 2009 | 18.69 | 18.93 | 17.88 | 18.06 | 263,629 | -0.45(-2.45%) |
Mar 30, 2009 | 17.66 | 18.55 | 17.60 | 18.51 | 201,903 | +0.06(+0.31%) |
Mar 26, 2009 | 18.28 | 18.72 | 17.84 | 18.45 | 172,873 | +0.52(+2.89%) |
Mar 25, 2009 | 17.30 | 18.23 | 17.13 | 17.94 | 265,993 | +0.84(+4.94%) |
Mar 24, 2009 | 17.93 | 18.28 | 17.06 | 17.09 | 220,537 | -1.05(-5.79%) |
Mar 23, 2009 | 17.62 | 18.14 | 17.53 | 18.14 | 241,735 | +1.49(+8.96%) |
Mar 20, 2009 | 17.15 | 17.50 | 16.64 | 16.65 | 104,541 | -0.31(-1.80%) |
Mar 19, 2009 | 17.42 | 17.60 | 16.79 | 16.96 | 112,577 | -0.16(-0.95%) |
Mar 18, 2009 | 16.18 | 17.51 | 16.02 | 17.12 | 161,442 | +0.91(+5.61%) |
Mar 17, 2009 | 15.00 | 16.29 | 14.94 | 16.21 | 146,711 | +1.15(+7.64%) |
Mar 16, 2009 | 15.98 | 16.32 | 14.93 | 15.06 | 194,033 | -0.74(-4.67%) |
Mar 13, 2009 | 14.96 | 15.96 | 14.96 | 15.80 | 0 | +0.89(+6.00%) |
Mar 12, 2009 | 13.68 | 15.38 | 13.54 | 14.90 | 393,815 | +1.12(+8.14%) |
Mar 11, 2009 | 14.10 | 14.25 | 13.61 | 13.78 | 321,821 | -0.34(-2.41%) |
Mar 10, 2009 | 13.70 | 14.24 | 13.70 | 14.12 | 130,113 | +0.83(+6.25%) |
Mar 09, 2009 | 13.70 | 13.71 | 13.03 | 13.29 | 158,976 | -0.61(-4.39%) |
Mar 06, 2009 | 14.12 | 14.12 | 12.94 | 13.90 | 0 | -0.25(-1.76%) |
Mar 05, 2009 | 14.56 | 14.56 | 13.90 | 14.15 | 49,472 | -0.75(-5.00%) |
Mar 04, 2009 | 14.76 | 15.23 | 14.17 | 14.90 | 75,779 | -0.72(-4.59%) |