Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.88 | 15.92 | 15.54 | 15.83 | 689,993 | +0.10(+0.62%) |
May 28, 2009 | 15.81 | 16.14 | 15.41 | 15.73 | 855,464 | -0.12(-0.76%) |
May 27, 2009 | 16.05 | 16.44 | 15.83 | 15.85 | 526,993 | -0.31(-1.94%) |
May 26, 2009 | 15.20 | 16.28 | 15.04 | 16.17 | 638,463 | +0.87(+5.65%) |
May 22, 2009 | 15.59 | 15.62 | 15.25 | 15.30 | 371,346 | -0.14(-0.93%) |
May 21, 2009 | 16.23 | 16.23 | 15.20 | 15.45 | 549,238 | -0.50(-3.14%) |
May 20, 2009 | 16.35 | 16.72 | 15.93 | 15.95 | 587,285 | -0.32(-1.96%) |
May 19, 2009 | 16.18 | 16.44 | 16.06 | 16.26 | 614,522 | +0.16(+0.99%) |
May 18, 2009 | 15.79 | 16.19 | 15.73 | 16.11 | 883,704 | +0.44(+2.82%) |
May 15, 2009 | 15.80 | 16.14 | 15.55 | 15.66 | 966,922 | -0.30(-1.87%) |
May 14, 2009 | 15.89 | 16.14 | 15.63 | 15.96 | 935,342 | +0.17(+1.08%) |
May 13, 2009 | 16.36 | 16.36 | 15.71 | 15.79 | 921,187 | -0.81(-4.86%) |
May 12, 2009 | 17.37 | 17.37 | 16.22 | 16.60 | 931,906 | -0.40(-2.33%) |
May 11, 2009 | 17.06 | 17.30 | 16.78 | 16.99 | 604,275 | -0.36(-2.10%) |
May 08, 2009 | 17.08 | 17.49 | 16.60 | 17.36 | 1,046,668 | +0.60(+3.56%) |
May 07, 2009 | 17.58 | 17.83 | 16.55 | 16.76 | 1,476,894 | -0.66(-3.81%) |
May 06, 2009 | 17.16 | 17.45 | 16.82 | 17.42 | 1,268,907 | +0.50(+2.96%) |
May 05, 2009 | 17.18 | 17.32 | 16.53 | 16.92 | 1,290,910 | -0.28(-1.65%) |
May 04, 2009 | 17.13 | 17.34 | 15.95 | 17.21 | 1,256,396 | +0.23(+1.37%) |
May 01, 2009 | 16.81 | 17.07 | 16.55 | 16.97 | 1,306,698 | -0.30(-1.75%) |
Apr 30, 2009 | 16.84 | 17.77 | 16.84 | 17.28 | 1,937,969 | +0.53(+3.17%) |
Apr 29, 2009 | 15.81 | 17.05 | 15.69 | 16.75 | 1,117,190 | +1.07(+6.83%) |
Apr 28, 2009 | 15.40 | 16.30 | 14.94 | 15.67 | 1,543,504 | -0.04(-0.27%) |
Apr 27, 2009 | 15.86 | 16.33 | 15.56 | 15.72 | 1,582,837 | -0.36(-2.24%) |
Apr 24, 2009 | 15.22 | 16.39 | 15.14 | 16.08 | 2,022,022 | +1.07(+7.14%) |
Apr 23, 2009 | 15.14 | 15.31 | 14.77 | 15.01 | 1,204,772 | -0.13(-0.87%) |
Apr 22, 2009 | 14.36 | 15.52 | 14.10 | 15.14 | 1,115,139 | +0.59(+4.08%) |
Apr 21, 2009 | 14.40 | 14.72 | 14.15 | 14.55 | 1,287,881 | +0.02(+0.11%) |
Apr 20, 2009 | 14.81 | 15.00 | 14.28 | 14.53 | 905,099 | -0.50(-3.35%) |
Apr 17, 2009 | 15.03 | 15.21 | 14.89 | 15.03 | 659,240 | -0.05(-0.36%) |
Apr 16, 2009 | 14.08 | 15.26 | 13.94 | 15.09 | 1,162,008 | +1.19(+8.57%) |
Apr 15, 2009 | 13.64 | 14.17 | 13.41 | 13.90 | 997,616 | +0.20(+1.44%) |
Apr 14, 2009 | 13.93 | 14.03 | 13.61 | 13.70 | 839,675 | -0.28(-2.00%) |
Apr 13, 2009 | 14.32 | 14.32 | 13.68 | 13.98 | 773,728 | -0.51(-3.53%) |
Apr 09, 2009 | 13.61 | 14.69 | 13.59 | 14.49 | 1,228,522 | +1.18(+8.83%) |
Apr 08, 2009 | 13.66 | 13.87 | 13.13 | 13.32 | 1,027,555 | -0.21(-1.55%) |
Apr 07, 2009 | 13.67 | 13.82 | 13.30 | 13.53 | 784,989 | -0.34(-2.43%) |
Apr 06, 2009 | 14.02 | 14.27 | 13.63 | 13.86 | 883,614 | -0.35(-2.43%) |
Apr 03, 2009 | 13.59 | 14.24 | 13.45 | 14.21 | 986,433 | +0.62(+4.57%) |
Apr 02, 2009 | 12.74 | 13.89 | 12.74 | 13.59 | 1,075,388 | +0.88(+6.96%) |
Apr 01, 2009 | 12.35 | 12.79 | 11.98 | 12.70 | 783,842 | +0.41(+3.31%) |
Mar 31, 2009 | 12.36 | 12.66 | 12.19 | 12.30 | 1,075,463 | +0.04(+0.35%) |
Mar 30, 2009 | 12.80 | 12.94 | 12.04 | 12.25 | 715,045 | -1.21(-8.99%) |
Mar 26, 2009 | 12.95 | 13.51 | 12.69 | 13.46 | 1,337,629 | +0.64(+4.96%) |
Mar 25, 2009 | 12.79 | 13.10 | 12.38 | 12.83 | 1,283,286 | +0.09(+0.73%) |
Mar 24, 2009 | 12.75 | 13.04 | 12.55 | 12.73 | 958,146 | -0.29(-2.26%) |
Mar 23, 2009 | 12.43 | 13.06 | 12.40 | 13.03 | 574,602 | +0.84(+6.91%) |
Mar 20, 2009 | 12.61 | 12.82 | 12.06 | 12.19 | 890,465 | -0.55(-4.30%) |
Mar 19, 2009 | 12.63 | 12.80 | 12.28 | 12.73 | 934,319 | +0.17(+1.36%) |
Mar 18, 2009 | 11.98 | 12.63 | 11.72 | 12.56 | 821,861 | +0.50(+4.18%) |
Mar 17, 2009 | 11.77 | 12.08 | 11.54 | 12.06 | 637,188 | +0.24(+2.03%) |
Mar 16, 2009 | 12.02 | 12.23 | 11.71 | 11.82 | 1,354,019 | -0.11(-0.91%) |
Mar 13, 2009 | 11.95 | 12.32 | 11.74 | 11.93 | 1,040,395 | -0.03(-0.29%) |
Mar 12, 2009 | 11.32 | 12.00 | 11.01 | 11.96 | 976,087 | +0.66(+5.84%) |
Mar 11, 2009 | 11.21 | 11.48 | 11.05 | 11.30 | 1,397,519 | +0.14(+1.29%) |
Mar 10, 2009 | 10.62 | 11.17 | 10.35 | 11.16 | 1,786,412 | +0.87(+8.49%) |
Mar 09, 2009 | 10.48 | 10.92 | 10.21 | 10.29 | 843,652 | -0.31(-2.93%) |
Mar 06, 2009 | 11.07 | 11.42 | 10.30 | 10.60 | 1,039,514 | -0.39(-3.53%) |
Mar 05, 2009 | 11.54 | 11.54 | 10.87 | 10.98 | 1,595,963 | -0.29(-2.55%) |
Mar 04, 2009 | 11.33 | 11.62 | 10.94 | 11.27 | 1,344,769 | +0.21(+1.89%) |