Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.44 | 15.66 | 15.00 | 15.64 | 128,124 | +0.30(+1.99%) |
May 28, 2009 | 15.28 | 15.42 | 14.92 | 15.33 | 83,189 | +0.14(+0.91%) |
May 27, 2009 | 16.27 | 16.44 | 15.17 | 15.19 | 135,028 | -1.08(-6.64%) |
May 26, 2009 | 14.89 | 16.27 | 14.89 | 16.27 | 131,522 | +1.25(+8.30%) |
May 22, 2009 | 15.30 | 15.58 | 15.03 | 15.03 | 64,760 | -0.22(-1.45%) |
May 21, 2009 | 15.30 | 15.89 | 14.92 | 15.25 | 130,331 | -0.22(-1.43%) |
May 20, 2009 | 16.27 | 16.55 | 15.39 | 15.47 | 159,428 | -0.61(-3.79%) |
May 19, 2009 | 16.86 | 16.88 | 16.05 | 16.08 | 92,481 | -0.97(-5.69%) |
May 18, 2009 | 16.14 | 17.08 | 16.14 | 17.05 | 136,923 | +1.22(+7.71%) |
May 15, 2009 | 16.33 | 16.48 | 15.75 | 15.83 | 128,782 | -0.47(-2.89%) |
May 14, 2009 | 16.16 | 16.50 | 15.97 | 16.30 | 121,834 | +0.25(+1.55%) |
May 13, 2009 | 16.61 | 16.77 | 15.94 | 16.05 | 212,671 | -0.89(-5.24%) |
May 12, 2009 | 16.88 | 17.22 | 16.39 | 16.94 | 124,310 | +0.22(+1.33%) |
May 11, 2009 | 17.22 | 17.47 | 16.66 | 16.72 | 146,613 | -0.83(-4.74%) |
May 08, 2009 | 16.50 | 17.61 | 16.39 | 17.55 | 189,972 | +1.44(+8.95%) |
May 07, 2009 | 16.36 | 16.69 | 16.00 | 16.11 | 186,596 | +0.14(+0.87%) |
May 06, 2009 | 16.08 | 16.44 | 15.58 | 15.97 | 213,603 | +0.22(+1.41%) |
May 05, 2009 | 16.33 | 16.33 | 15.61 | 15.75 | 153,642 | -0.64(-3.89%) |
May 04, 2009 | 15.89 | 16.58 | 15.58 | 16.39 | 155,427 | +0.75(+4.79%) |
May 01, 2009 | 16.05 | 16.66 | 15.55 | 15.64 | 117,110 | -1.00(-6.00%) |
Apr 30, 2009 | 17.11 | 17.27 | 16.50 | 16.64 | 176,964 | -0.33(-1.96%) |
Apr 29, 2009 | 16.39 | 17.00 | 16.07 | 16.97 | 121,231 | +0.72(+4.44%) |
Apr 28, 2009 | 15.86 | 16.64 | 15.80 | 16.25 | 110,733 | +0.19(+1.21%) |
Apr 27, 2009 | 16.94 | 17.22 | 15.94 | 16.05 | 211,281 | -1.39(-7.95%) |
Apr 24, 2009 | 17.13 | 17.52 | 16.75 | 17.44 | 209,873 | +0.42(+2.44%) |
Apr 23, 2009 | 17.91 | 18.33 | 16.27 | 17.02 | 199,808 | -0.86(-4.81%) |
Apr 22, 2009 | 18.27 | 18.66 | 17.69 | 17.88 | 186,133 | -0.75(-4.02%) |
Apr 21, 2009 | 17.52 | 18.63 | 16.83 | 18.63 | 161,308 | +1.08(+6.16%) |
Apr 20, 2009 | 18.94 | 19.19 | 17.55 | 17.55 | 196,753 | -1.94(-9.96%) |
Apr 17, 2009 | 19.08 | 19.63 | 18.10 | 19.49 | 208,457 | +0.47(+2.48%) |
Apr 16, 2009 | 18.85 | 19.27 | 18.10 | 19.02 | 133,699 | +0.44(+2.39%) |
Apr 15, 2009 | 18.05 | 18.60 | 17.63 | 18.58 | 130,923 | +0.44(+2.45%) |
Apr 14, 2009 | 19.27 | 19.27 | 17.91 | 18.13 | 234,660 | -1.44(-7.37%) |
Apr 13, 2009 | 19.10 | 19.57 | 18.41 | 19.57 | 210,038 | +0.22(+1.15%) |
Apr 09, 2009 | 17.80 | 19.35 | 17.72 | 19.35 | 233,777 | +1.94(+11.15%) |
Apr 08, 2009 | 17.41 | 17.88 | 16.91 | 17.41 | 89,021 | +0.11(+0.64%) |
Apr 07, 2009 | 17.44 | 18.10 | 17.25 | 17.30 | 134,584 | -0.39(-2.19%) |
Apr 06, 2009 | 17.91 | 17.91 | 16.94 | 17.69 | 135,335 | -0.44(-2.45%) |
Apr 03, 2009 | 17.58 | 18.13 | 17.00 | 18.13 | 215,121 | +0.44(+2.51%) |
Apr 02, 2009 | 17.77 | 17.77 | 17.05 | 17.69 | 275,374 | +1.08(+6.51%) |
Apr 01, 2009 | 16.58 | 17.36 | 16.16 | 16.61 | 237,046 | -0.08(-0.50%) |
Mar 31, 2009 | 16.41 | 16.91 | 16.16 | 16.69 | 194,491 | +0.55(+3.44%) |
Mar 30, 2009 | 16.30 | 16.50 | 16.03 | 16.14 | 213,119 | -1.55(-8.78%) |
Mar 26, 2009 | 17.72 | 17.74 | 16.91 | 17.69 | 178,024 | +0.33(+1.92%) |
Mar 25, 2009 | 18.02 | 18.02 | 16.19 | 17.36 | 213,994 | +0.72(+4.33%) |
Mar 24, 2009 | 17.99 | 18.49 | 16.58 | 16.64 | 201,684 | -1.69(-9.23%) |
Mar 23, 2009 | 16.80 | 18.33 | 16.41 | 18.33 | 259,314 | +2.27(+14.16%) |
Mar 20, 2009 | 16.64 | 16.97 | 16.05 | 16.05 | 180,097 | -0.39(-2.36%) |
Mar 19, 2009 | 17.49 | 17.60 | 16.19 | 16.44 | 182,562 | -0.83(-4.82%) |
Mar 18, 2009 | 16.08 | 17.33 | 15.00 | 17.27 | 253,113 | +1.00(+6.13%) |
Mar 17, 2009 | 15.25 | 16.27 | 15.11 | 16.27 | 189,952 | +1.05(+6.92%) |
Mar 16, 2009 | 15.94 | 16.33 | 15.14 | 15.22 | 221,979 | -0.58(-3.68%) |
Mar 13, 2009 | 16.16 | 16.19 | 15.42 | 15.80 | 163,481 | -0.11(-0.70%) |
Mar 12, 2009 | 14.45 | 15.97 | 14.14 | 15.91 | 237,018 | +1.33(+9.13%) |
Mar 11, 2009 | 14.97 | 15.33 | 14.36 | 14.58 | 158,155 | -0.22(-1.50%) |
Mar 10, 2009 | 13.92 | 14.81 | 13.64 | 14.81 | 233,715 | +1.36(+10.10%) |
Mar 09, 2009 | 13.53 | 14.14 | 13.34 | 13.45 | 173,271 | -0.22(-1.62%) |
Mar 06, 2009 | 14.00 | 14.36 | 13.06 | 13.67 | 199,571 | -0.19(-1.40%) |
Mar 05, 2009 | 14.56 | 15.14 | 13.67 | 13.86 | 304,338 | -1.05(-7.06%) |
Mar 04, 2009 | 15.80 | 15.80 | 14.28 | 14.92 | 169,439 | -1.16(-7.24%) |