Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.23 | 15.60 | 14.99 | 15.55 | 109,773 | +0.33(+2.17%) |
May 28, 2009 | 15.37 | 15.45 | 14.91 | 15.22 | 99,146 | -0.02(-0.16%) |
May 27, 2009 | 15.42 | 15.57 | 15.19 | 15.24 | 112,636 | -0.31(-1.97%) |
May 26, 2009 | 14.64 | 15.59 | 14.64 | 15.55 | 139,264 | +0.96(+6.58%) |
May 22, 2009 | 15.03 | 15.17 | 14.57 | 14.59 | 73,034 | -0.40(-2.65%) |
May 21, 2009 | 14.91 | 15.20 | 14.67 | 14.99 | 139,169 | -0.05(-0.35%) |
May 20, 2009 | 15.29 | 15.50 | 15.04 | 15.04 | 63,247 | -0.07(-0.48%) |
May 19, 2009 | 15.26 | 15.42 | 15.04 | 15.11 | 51,144 | -0.30(-1.95%) |
May 18, 2009 | 15.03 | 15.47 | 14.83 | 15.41 | 99,796 | +0.56(+3.79%) |
May 15, 2009 | 15.16 | 15.20 | 14.67 | 14.85 | 162,457 | -0.35(-2.33%) |
May 14, 2009 | 14.89 | 15.52 | 14.84 | 15.21 | 114,620 | +0.46(+3.12%) |
May 13, 2009 | 14.89 | 15.21 | 14.69 | 14.74 | 114,478 | -0.36(-2.38%) |
May 12, 2009 | 15.43 | 15.70 | 14.96 | 15.10 | 94,256 | -0.42(-2.69%) |
May 11, 2009 | 15.33 | 15.89 | 15.20 | 15.52 | 66,224 | -0.13(-0.84%) |
May 08, 2009 | 15.07 | 15.76 | 14.89 | 15.65 | 121,401 | +0.89(+6.01%) |
May 07, 2009 | 15.45 | 15.45 | 14.58 | 14.76 | 125,426 | -0.43(-2.81%) |
May 06, 2009 | 15.29 | 15.35 | 14.91 | 15.19 | 83,800 | +0.13(+0.87%) |
May 05, 2009 | 15.91 | 15.91 | 14.96 | 15.06 | 172,382 | -0.91(-5.68%) |
May 04, 2009 | 15.57 | 15.97 | 15.47 | 15.97 | 89,091 | +0.83(+5.48%) |
May 01, 2009 | 15.57 | 15.92 | 15.08 | 15.14 | 133,765 | -0.39(-2.53%) |
Apr 30, 2009 | 16.57 | 16.57 | 15.53 | 15.53 | 130,199 | -0.93(-5.66%) |
Apr 29, 2009 | 15.93 | 16.53 | 15.84 | 16.46 | 99,004 | +0.70(+4.43%) |
Apr 28, 2009 | 15.45 | 16.22 | 15.43 | 15.76 | 94,775 | +0.16(+1.06%) |
Apr 27, 2009 | 15.33 | 15.76 | 15.08 | 15.60 | 142,777 | -0.05(-0.31%) |
Apr 24, 2009 | 15.81 | 16.01 | 15.52 | 15.65 | 88,879 | +0.03(+0.22%) |
Apr 23, 2009 | 15.60 | 15.85 | 14.83 | 15.61 | 116,321 | +0.07(+0.47%) |
Apr 22, 2009 | 15.80 | 16.47 | 15.46 | 15.54 | 144,670 | -0.62(-3.81%) |
Apr 21, 2009 | 15.18 | 16.35 | 15.15 | 16.16 | 134,701 | +0.86(+5.61%) |
Apr 20, 2009 | 15.74 | 15.78 | 15.06 | 15.30 | 91,800 | -0.80(-4.97%) |
Apr 17, 2009 | 16.37 | 16.44 | 15.72 | 16.10 | 118,267 | -0.26(-1.57%) |
Apr 16, 2009 | 16.33 | 16.72 | 15.47 | 16.35 | 122,659 | +0.15(+0.93%) |
Apr 15, 2009 | 15.10 | 16.21 | 15.05 | 16.20 | 68,279 | +1.06(+6.98%) |
Apr 14, 2009 | 15.76 | 15.76 | 14.93 | 15.15 | 88,712 | -0.91(-5.68%) |
Apr 13, 2009 | 16.28 | 16.49 | 15.66 | 16.06 | 96,565 | -0.40(-2.45%) |
Apr 09, 2009 | 15.76 | 16.47 | 15.67 | 16.46 | 176,059 | +0.95(+6.10%) |
Apr 08, 2009 | 15.13 | 15.59 | 14.94 | 15.52 | 67,842 | +0.59(+3.97%) |
Apr 07, 2009 | 15.76 | 15.76 | 14.88 | 14.92 | 73,720 | -1.07(-6.67%) |
Apr 06, 2009 | 15.89 | 16.15 | 15.28 | 15.99 | 99,076 | -0.06(-0.39%) |
Apr 03, 2009 | 15.45 | 16.05 | 15.23 | 16.05 | 142,456 | +0.58(+3.73%) |
Apr 02, 2009 | 14.80 | 15.73 | 14.79 | 15.48 | 141,569 | +0.75(+5.11%) |
Apr 01, 2009 | 14.10 | 14.86 | 13.81 | 14.73 | 142,934 | +0.55(+3.87%) |
Mar 31, 2009 | 13.36 | 14.39 | 13.36 | 14.18 | 128,452 | +0.97(+7.34%) |
Mar 30, 2009 | 13.28 | 13.51 | 13.01 | 13.21 | 145,627 | -1.22(-8.44%) |
Mar 26, 2009 | 14.13 | 14.42 | 13.63 | 14.42 | 182,621 | +0.60(+4.35%) |
Mar 25, 2009 | 13.10 | 14.25 | 13.01 | 13.82 | 157,637 | +0.41(+3.04%) |
Mar 24, 2009 | 14.41 | 14.74 | 13.41 | 13.42 | 147,695 | -1.21(-8.26%) |
Mar 23, 2009 | 13.56 | 14.66 | 13.48 | 14.62 | 140,619 | +1.49(+11.34%) |
Mar 20, 2009 | 13.92 | 14.12 | 13.13 | 13.13 | 240,308 | -0.64(-4.65%) |
Mar 19, 2009 | 14.24 | 14.24 | 13.61 | 13.77 | 107,766 | -0.25(-1.80%) |
Mar 18, 2009 | 13.54 | 14.41 | 13.17 | 14.03 | 210,729 | +0.42(+3.10%) |
Mar 17, 2009 | 12.61 | 13.60 | 12.31 | 13.60 | 186,060 | +1.02(+8.09%) |
Mar 16, 2009 | 13.42 | 13.55 | 12.51 | 12.59 | 175,044 | -0.65(-4.88%) |
Mar 13, 2009 | 13.82 | 13.82 | 12.95 | 13.23 | 0 | -0.47(-3.40%) |
Mar 12, 2009 | 12.73 | 13.81 | 12.54 | 13.70 | 303,338 | +0.86(+6.73%) |
Mar 11, 2009 | 13.00 | 13.36 | 12.50 | 12.83 | 299,173 | -0.20(-1.53%) |
Mar 10, 2009 | 12.49 | 13.04 | 12.37 | 13.03 | 227,182 | +0.85(+7.01%) |
Mar 09, 2009 | 12.54 | 12.54 | 12.07 | 12.18 | 124,531 | -0.40(-3.16%) |
Mar 06, 2009 | 12.60 | 12.85 | 11.73 | 12.58 | 0 | -0.12(-0.96%) |
Mar 05, 2009 | 13.17 | 13.38 | 12.70 | 12.70 | 61,335 | -0.76(-5.66%) |
Mar 04, 2009 | 13.60 | 13.73 | 13.17 | 13.46 | 106,428 | -0.74(-5.19%) |