Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.97 | 14.11 | 13.78 | 13.95 | 324,314 | -0.02(-0.14%) |
May 28, 2009 | 14.27 | 14.55 | 13.72 | 13.97 | 124,593 | -0.23(-1.64%) |
May 27, 2009 | 13.97 | 14.36 | 13.70 | 14.21 | 346,074 | +0.10(+0.69%) |
May 26, 2009 | 13.41 | 14.20 | 13.33 | 14.11 | 244,314 | +0.54(+4.02%) |
May 22, 2009 | 13.86 | 13.93 | 13.40 | 13.56 | 113,929 | -0.25(-1.83%) |
May 21, 2009 | 14.24 | 14.24 | 13.43 | 13.82 | 281,850 | -0.44(-3.07%) |
May 20, 2009 | 14.68 | 15.13 | 14.17 | 14.25 | 275,804 | -0.45(-3.04%) |
May 19, 2009 | 14.45 | 14.91 | 14.14 | 14.70 | 196,309 | +0.10(+0.67%) |
May 18, 2009 | 14.47 | 14.65 | 14.09 | 14.60 | 142,996 | +0.36(+2.53%) |
May 15, 2009 | 14.32 | 14.50 | 14.11 | 14.24 | 254,123 | +0.00(+0.00%) |
May 14, 2009 | 13.60 | 14.44 | 13.45 | 14.24 | 418,595 | +0.63(+4.65%) |
May 13, 2009 | 14.33 | 14.33 | 13.49 | 13.61 | 424,382 | -0.81(-5.60%) |
May 12, 2009 | 14.75 | 14.98 | 14.26 | 14.42 | 406,439 | -0.36(-2.44%) |
May 11, 2009 | 14.74 | 14.99 | 14.62 | 14.78 | 280,011 | -0.23(-1.56%) |
May 08, 2009 | 15.37 | 15.70 | 14.46 | 15.01 | 383,300 | -0.05(-0.32%) |
May 07, 2009 | 16.01 | 16.03 | 14.93 | 15.06 | 435,073 | -0.79(-4.97%) |
May 06, 2009 | 16.95 | 17.10 | 15.67 | 15.85 | 270,013 | -1.06(-6.27%) |
May 05, 2009 | 16.13 | 17.08 | 16.13 | 16.91 | 398,743 | +0.61(+3.76%) |
May 04, 2009 | 16.20 | 16.36 | 15.82 | 16.30 | 365,051 | +0.60(+3.84%) |
May 01, 2009 | 16.10 | 16.16 | 15.58 | 15.69 | 354,489 | -0.35(-2.18%) |
Apr 30, 2009 | 17.52 | 17.62 | 16.05 | 16.05 | 468,724 | -1.36(-7.83%) |
Apr 29, 2009 | 15.81 | 17.65 | 15.64 | 17.41 | 712,363 | +0.76(+4.56%) |
Apr 28, 2009 | 16.25 | 16.99 | 16.06 | 16.65 | 320,649 | +0.22(+1.36%) |
Apr 27, 2009 | 15.45 | 16.60 | 15.44 | 16.42 | 484,912 | +0.85(+5.43%) |
Apr 24, 2009 | 15.80 | 16.01 | 14.70 | 15.58 | 396,824 | -0.08(-0.50%) |
Apr 23, 2009 | 15.58 | 16.03 | 15.32 | 15.66 | 421,953 | +0.10(+0.63%) |
Apr 22, 2009 | 15.04 | 15.98 | 15.04 | 15.56 | 390,247 | +0.29(+1.91%) |
Apr 21, 2009 | 14.80 | 15.36 | 14.50 | 15.27 | 192,931 | +0.36(+2.42%) |
Apr 20, 2009 | 14.64 | 15.09 | 14.63 | 14.91 | 207,662 | -0.14(-0.91%) |
Apr 17, 2009 | 14.43 | 15.13 | 14.41 | 15.04 | 309,546 | +0.69(+4.81%) |
Apr 16, 2009 | 14.20 | 14.45 | 13.66 | 14.35 | 181,538 | +0.20(+1.44%) |
Apr 15, 2009 | 13.91 | 14.21 | 13.62 | 14.15 | 246,091 | +0.25(+1.82%) |
Apr 14, 2009 | 14.17 | 14.30 | 13.82 | 13.89 | 219,671 | -0.57(-3.97%) |
Apr 13, 2009 | 14.26 | 14.57 | 14.08 | 14.47 | 145,665 | -0.04(-0.27%) |
Apr 09, 2009 | 14.09 | 14.57 | 14.09 | 14.51 | 123,252 | +0.52(+3.69%) |
Apr 08, 2009 | 12.88 | 14.01 | 12.56 | 13.99 | 371,077 | +1.12(+8.69%) |
Apr 07, 2009 | 13.35 | 13.42 | 12.87 | 12.87 | 147,464 | -0.65(-4.82%) |
Apr 06, 2009 | 13.81 | 13.82 | 13.27 | 13.52 | 159,619 | -0.49(-3.47%) |
Apr 03, 2009 | 13.80 | 14.01 | 13.62 | 14.01 | 215,904 | +0.10(+0.70%) |
Apr 02, 2009 | 13.55 | 14.17 | 13.54 | 13.91 | 351,364 | +0.47(+3.47%) |
Apr 01, 2009 | 13.43 | 13.62 | 13.12 | 13.45 | 197,955 | -0.09(-0.65%) |
Mar 31, 2009 | 13.58 | 13.77 | 13.25 | 13.53 | 251,035 | +0.10(+0.72%) |
Mar 30, 2009 | 13.52 | 13.64 | 12.99 | 13.44 | 446,357 | -1.27(-8.66%) |
Mar 26, 2009 | 14.14 | 14.78 | 14.14 | 14.71 | 504,315 | +0.73(+5.22%) |
Mar 25, 2009 | 13.18 | 14.39 | 13.02 | 13.98 | 693,906 | +0.90(+6.92%) |
Mar 24, 2009 | 13.25 | 13.43 | 13.07 | 13.08 | 130,511 | -0.37(-2.75%) |
Mar 23, 2009 | 13.20 | 13.45 | 12.61 | 13.45 | 311,434 | +0.79(+6.23%) |
Mar 20, 2009 | 13.43 | 13.43 | 12.59 | 12.66 | 317,728 | -0.65(-4.90%) |
Mar 19, 2009 | 13.49 | 13.49 | 13.10 | 13.31 | 357,192 | -0.13(-0.94%) |
Mar 18, 2009 | 12.61 | 13.59 | 12.61 | 13.44 | 742,248 | +0.49(+3.76%) |
Mar 17, 2009 | 11.56 | 13.01 | 11.48 | 12.95 | 551,572 | +1.35(+11.66%) |
Mar 16, 2009 | 11.65 | 11.82 | 11.36 | 11.60 | 358,191 | +0.00(+0.00%) |
Mar 13, 2009 | 11.42 | 11.65 | 11.28 | 11.60 | 159,604 | +0.21(+1.88%) |
Mar 12, 2009 | 10.54 | 11.61 | 10.45 | 11.38 | 297,515 | +0.76(+7.14%) |
Mar 11, 2009 | 10.55 | 10.93 | 10.37 | 10.63 | 265,264 | +0.12(+1.11%) |
Mar 10, 2009 | 10.21 | 10.87 | 10.11 | 10.51 | 339,448 | +0.40(+3.95%) |
Mar 09, 2009 | 10.28 | 10.44 | 10.01 | 10.11 | 153,940 | -0.26(-2.53%) |
Mar 06, 2009 | 10.36 | 10.57 | 10.10 | 10.37 | 752,345 | +0.01(+0.09%) |
Mar 05, 2009 | 11.19 | 11.21 | 10.34 | 10.36 | 400,355 | -0.99(-8.74%) |
Mar 04, 2009 | 11.11 | 11.54 | 10.78 | 11.36 | 166,291 | -0.38(-3.23%) |