Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.28 | 15.46 | 14.84 | 15.43 | 108,507 | +0.18(+1.18%) |
May 28, 2009 | 15.58 | 15.68 | 15.07 | 15.25 | 157,649 | -0.33(-2.12%) |
May 27, 2009 | 15.55 | 15.85 | 15.24 | 15.58 | 151,997 | -0.13(-0.83%) |
May 26, 2009 | 14.40 | 15.72 | 14.40 | 15.71 | 201,626 | +1.15(+7.90%) |
May 22, 2009 | 14.89 | 15.08 | 14.51 | 14.56 | 67,183 | -0.28(-1.89%) |
May 21, 2009 | 14.91 | 15.19 | 14.60 | 14.84 | 97,667 | -0.26(-1.72%) |
May 20, 2009 | 15.35 | 16.02 | 15.00 | 15.10 | 104,090 | -0.36(-2.33%) |
May 19, 2009 | 15.30 | 15.73 | 14.94 | 15.46 | 70,171 | +0.00(+0.00%) |
May 18, 2009 | 15.22 | 15.54 | 14.94 | 15.46 | 91,239 | +0.40(+2.66%) |
May 15, 2009 | 15.10 | 15.28 | 14.88 | 15.06 | 126,521 | +0.02(+0.13%) |
May 14, 2009 | 15.28 | 15.49 | 14.97 | 15.04 | 126,477 | -0.21(-1.38%) |
May 13, 2009 | 15.34 | 15.42 | 14.80 | 15.25 | 248,962 | -0.36(-2.31%) |
May 12, 2009 | 15.93 | 15.93 | 15.29 | 15.61 | 125,682 | -0.31(-1.95%) |
May 11, 2009 | 15.50 | 15.94 | 15.10 | 15.92 | 147,741 | +0.26(+1.66%) |
May 08, 2009 | 15.60 | 15.68 | 15.22 | 15.66 | 123,382 | +0.27(+1.75%) |
May 07, 2009 | 15.66 | 15.68 | 15.05 | 15.39 | 140,437 | -0.25(-1.60%) |
May 06, 2009 | 15.42 | 15.64 | 15.10 | 15.64 | 111,066 | +0.33(+2.16%) |
May 05, 2009 | 15.10 | 15.42 | 15.00 | 15.31 | 187,530 | +0.09(+0.59%) |
May 04, 2009 | 15.18 | 15.30 | 15.00 | 15.22 | 138,386 | +0.01(+0.07%) |
May 01, 2009 | 15.09 | 15.39 | 14.66 | 15.21 | 162,428 | +0.05(+0.33%) |
Apr 30, 2009 | 14.96 | 15.32 | 14.70 | 15.16 | 255,739 | -0.87(-5.43%) |
Apr 29, 2009 | 15.31 | 16.40 | 15.31 | 16.03 | 227,847 | +0.79(+5.18%) |
Apr 28, 2009 | 14.84 | 15.70 | 14.66 | 15.24 | 184,816 | +0.22(+1.46%) |
Apr 27, 2009 | 15.07 | 15.46 | 14.70 | 15.02 | 181,319 | -0.32(-2.09%) |
Apr 24, 2009 | 14.95 | 15.70 | 14.89 | 15.34 | 160,072 | +0.48(+3.23%) |
Apr 23, 2009 | 15.67 | 15.98 | 14.80 | 14.86 | 185,126 | -0.79(-5.05%) |
Apr 22, 2009 | 14.98 | 16.26 | 14.98 | 15.65 | 148,007 | +0.40(+2.62%) |
Apr 21, 2009 | 14.26 | 15.67 | 14.26 | 15.25 | 229,450 | +0.98(+6.87%) |
Apr 20, 2009 | 15.00 | 15.00 | 14.10 | 14.27 | 168,278 | -1.09(-7.10%) |
Apr 17, 2009 | 15.67 | 15.70 | 15.12 | 15.36 | 151,326 | -0.26(-1.66%) |
Apr 16, 2009 | 15.04 | 15.74 | 14.71 | 15.62 | 78,319 | +0.71(+4.76%) |
Apr 15, 2009 | 14.45 | 14.99 | 14.45 | 14.91 | 50,859 | +0.32(+2.19%) |
Apr 14, 2009 | 14.52 | 14.90 | 14.34 | 14.59 | 80,271 | -0.22(-1.49%) |
Apr 13, 2009 | 14.66 | 15.09 | 14.07 | 14.81 | 97,266 | -0.09(-0.60%) |
Apr 09, 2009 | 14.22 | 14.93 | 13.78 | 14.90 | 156,558 | +1.20(+8.76%) |
Apr 08, 2009 | 13.37 | 13.72 | 13.29 | 13.70 | 114,731 | +0.33(+2.47%) |
Apr 07, 2009 | 13.46 | 13.46 | 13.00 | 13.37 | 251,996 | -1.26(-8.61%) |
Apr 06, 2009 | 14.97 | 14.97 | 14.31 | 14.63 | 82,598 | -0.48(-3.18%) |
Apr 03, 2009 | 15.57 | 15.78 | 14.76 | 15.11 | 121,043 | -0.46(-2.95%) |
Apr 02, 2009 | 14.55 | 15.97 | 14.55 | 15.57 | 127,383 | +1.11(+7.68%) |
Apr 01, 2009 | 13.25 | 14.48 | 13.23 | 14.46 | 90,444 | +1.02(+7.59%) |
Mar 31, 2009 | 13.62 | 13.97 | 13.24 | 13.44 | 151,067 | -0.06(-0.44%) |
Mar 30, 2009 | 13.69 | 13.96 | 13.06 | 13.50 | 78,528 | -1.12(-7.66%) |
Mar 26, 2009 | 13.88 | 14.63 | 13.85 | 14.62 | 192,658 | +0.99(+7.26%) |
Mar 25, 2009 | 13.92 | 14.68 | 13.30 | 13.63 | 193,701 | -0.13(-0.94%) |
Mar 24, 2009 | 14.14 | 14.76 | 13.70 | 13.76 | 111,269 | -0.75(-5.17%) |
Mar 23, 2009 | 13.82 | 14.51 | 13.35 | 14.51 | 146,904 | +1.41(+10.76%) |
Mar 20, 2009 | 14.26 | 14.59 | 13.10 | 13.10 | 217,084 | -1.02(-7.22%) |
Mar 19, 2009 | 14.60 | 14.74 | 13.87 | 14.12 | 120,502 | -0.34(-2.35%) |
Mar 18, 2009 | 13.35 | 14.81 | 13.35 | 14.46 | 135,482 | +1.11(+8.31%) |
Mar 17, 2009 | 12.67 | 13.39 | 12.50 | 13.35 | 100,920 | +0.68(+5.37%) |
Mar 16, 2009 | 12.97 | 13.11 | 12.52 | 12.67 | 65,097 | -0.23(-1.78%) |
Mar 13, 2009 | 12.94 | 13.76 | 12.75 | 12.90 | 81,699 | +0.04(+0.31%) |
Mar 12, 2009 | 11.42 | 12.95 | 10.85 | 12.86 | 112,901 | +1.35(+11.73%) |
Mar 11, 2009 | 11.80 | 11.99 | 11.46 | 11.51 | 100,727 | -0.22(-1.88%) |
Mar 10, 2009 | 11.55 | 11.81 | 11.41 | 11.73 | 141,438 | +0.47(+4.17%) |
Mar 09, 2009 | 11.19 | 11.44 | 11.12 | 11.26 | 119,550 | -0.02(-0.18%) |
Mar 06, 2009 | 11.32 | 11.45 | 10.96 | 11.28 | 90,790 | +0.03(+0.27%) |
Mar 05, 2009 | 11.55 | 11.73 | 11.16 | 11.25 | 89,253 | -0.52(-4.42%) |
Mar 04, 2009 | 11.50 | 11.97 | 11.24 | 11.77 | 73,355 | +0.55(+4.90%) |