Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.44 | 14.02 | 13.08 | 14.02 | 90,755 | +0.67(+5.01%) |
May 28, 2009 | 13.60 | 13.74 | 13.15 | 13.35 | 54,618 | -0.18(-1.32%) |
May 27, 2009 | 13.97 | 14.11 | 13.34 | 13.53 | 114,926 | -0.65(-4.59%) |
May 26, 2009 | 13.42 | 14.34 | 13.21 | 14.18 | 100,024 | +0.81(+6.03%) |
May 22, 2009 | 13.47 | 13.84 | 13.38 | 13.38 | 54,560 | -0.26(-1.89%) |
May 21, 2009 | 13.70 | 13.88 | 13.36 | 13.63 | 71,572 | -0.28(-2.04%) |
May 20, 2009 | 13.89 | 14.68 | 13.79 | 13.92 | 120,781 | -0.48(-3.36%) |
May 19, 2009 | 14.47 | 14.67 | 14.21 | 14.40 | 164,594 | -0.33(-2.22%) |
May 18, 2009 | 14.04 | 14.75 | 14.03 | 14.73 | 236,287 | +0.85(+6.10%) |
May 15, 2009 | 14.07 | 14.08 | 13.54 | 13.88 | 187,852 | -0.18(-1.29%) |
May 14, 2009 | 14.11 | 14.31 | 13.50 | 14.06 | 71,996 | +0.07(+0.47%) |
May 13, 2009 | 14.60 | 14.65 | 13.98 | 14.00 | 151,896 | -0.79(-5.33%) |
May 12, 2009 | 15.30 | 15.67 | 14.63 | 14.79 | 140,349 | -0.46(-3.03%) |
May 11, 2009 | 15.62 | 15.73 | 15.13 | 15.25 | 86,366 | -0.65(-4.07%) |
May 08, 2009 | 15.36 | 15.95 | 15.14 | 15.89 | 127,778 | +0.76(+5.04%) |
May 07, 2009 | 15.92 | 15.97 | 15.06 | 15.13 | 66,330 | -0.55(-3.48%) |
May 06, 2009 | 15.41 | 15.81 | 15.12 | 15.68 | 149,511 | +0.48(+3.16%) |
May 05, 2009 | 15.45 | 15.62 | 15.01 | 15.20 | 91,467 | -0.39(-2.52%) |
May 04, 2009 | 15.03 | 15.59 | 14.76 | 15.59 | 134,045 | +0.72(+4.81%) |
May 01, 2009 | 15.53 | 15.62 | 14.77 | 14.87 | 127,978 | -0.65(-4.17%) |
Apr 30, 2009 | 16.06 | 16.06 | 15.25 | 15.52 | 181,108 | -0.36(-2.27%) |
Apr 29, 2009 | 15.22 | 15.92 | 14.97 | 15.88 | 150,378 | +0.75(+4.97%) |
Apr 28, 2009 | 14.97 | 15.46 | 14.94 | 15.13 | 126,905 | +0.01(+0.10%) |
Apr 27, 2009 | 15.36 | 15.58 | 14.91 | 15.11 | 101,821 | -0.64(-4.06%) |
Apr 24, 2009 | 15.45 | 16.10 | 15.24 | 15.75 | 170,677 | +0.49(+3.21%) |
Apr 23, 2009 | 15.76 | 15.76 | 15.14 | 15.26 | 333,145 | -0.44(-2.78%) |
Apr 22, 2009 | 15.48 | 16.57 | 15.22 | 15.70 | 185,898 | -0.08(-0.48%) |
Apr 21, 2009 | 14.45 | 15.81 | 14.39 | 15.77 | 124,091 | +1.38(+9.57%) |
Apr 20, 2009 | 15.10 | 15.60 | 14.30 | 14.40 | 160,071 | -1.09(-7.04%) |
Apr 17, 2009 | 15.03 | 15.80 | 14.60 | 15.49 | 96,951 | +0.54(+3.62%) |
Apr 16, 2009 | 14.76 | 15.12 | 14.12 | 14.95 | 64,867 | +0.53(+3.66%) |
Apr 15, 2009 | 13.94 | 14.55 | 13.78 | 14.42 | 108,765 | +0.45(+3.23%) |
Apr 14, 2009 | 15.30 | 15.31 | 13.93 | 13.97 | 206,338 | -1.53(-9.85%) |
Apr 13, 2009 | 14.71 | 15.64 | 14.71 | 15.49 | 77,303 | +0.33(+2.16%) |
Apr 09, 2009 | 14.09 | 15.24 | 13.92 | 15.17 | 130,689 | +1.40(+10.19%) |
Apr 08, 2009 | 13.97 | 14.33 | 13.23 | 13.76 | 90,328 | -0.06(-0.45%) |
Apr 07, 2009 | 14.30 | 14.44 | 13.80 | 13.83 | 66,058 | -0.70(-4.80%) |
Apr 06, 2009 | 14.84 | 15.01 | 14.16 | 14.52 | 136,222 | -0.43(-2.89%) |
Apr 03, 2009 | 14.71 | 15.15 | 14.39 | 14.96 | 75,922 | +0.19(+1.28%) |
Apr 02, 2009 | 14.39 | 14.80 | 13.88 | 14.77 | 97,600 | +0.70(+4.99%) |
Apr 01, 2009 | 13.06 | 14.26 | 12.84 | 14.07 | 76,390 | +0.84(+6.32%) |
Mar 31, 2009 | 13.29 | 13.95 | 12.95 | 13.23 | 80,283 | +0.21(+1.65%) |
Mar 30, 2009 | 13.67 | 13.89 | 12.89 | 13.02 | 183,851 | -1.29(-9.02%) |
Mar 26, 2009 | 14.25 | 14.53 | 13.79 | 14.31 | 91,324 | +0.22(+1.57%) |
Mar 25, 2009 | 13.95 | 14.35 | 13.16 | 14.08 | 91,605 | +0.29(+2.08%) |
Mar 24, 2009 | 14.07 | 14.36 | 13.36 | 13.80 | 123,774 | -0.42(-2.94%) |
Mar 23, 2009 | 12.97 | 14.27 | 12.39 | 14.21 | 137,886 | +2.09(+17.20%) |
Mar 20, 2009 | 12.12 | 12.64 | 11.78 | 12.13 | 581,702 | -0.64(-5.04%) |
Mar 19, 2009 | 13.29 | 13.52 | 12.62 | 12.77 | 103,422 | -0.38(-2.87%) |
Mar 18, 2009 | 12.47 | 13.28 | 12.38 | 13.15 | 85,736 | +0.66(+5.27%) |
Mar 17, 2009 | 12.09 | 12.49 | 11.85 | 12.49 | 151,583 | +0.36(+3.00%) |
Mar 16, 2009 | 12.22 | 12.65 | 11.64 | 12.13 | 104,297 | -0.03(-0.27%) |
Mar 13, 2009 | 12.26 | 12.35 | 11.69 | 12.16 | 49,753 | -0.07(-0.53%) |
Mar 12, 2009 | 11.20 | 12.35 | 10.81 | 12.23 | 77,859 | +0.94(+8.31%) |
Mar 11, 2009 | 11.47 | 11.74 | 10.89 | 11.29 | 81,389 | -0.07(-0.64%) |
Mar 10, 2009 | 10.92 | 11.60 | 10.66 | 11.36 | 130,177 | +0.67(+6.25%) |
Mar 09, 2009 | 10.79 | 10.90 | 10.56 | 10.69 | 52,582 | -0.17(-1.61%) |
Mar 06, 2009 | 10.85 | 11.15 | 10.59 | 10.87 | 124,088 | +0.17(+1.63%) |
Mar 05, 2009 | 11.19 | 11.36 | 10.68 | 10.69 | 141,609 | -0.67(-5.92%) |
Mar 04, 2009 | 11.56 | 12.03 | 11.09 | 11.37 | 126,707 | -0.72(-5.98%) |