Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.36 | 15.60 | 15.05 | 15.59 | 807,468 | +0.26(+1.71%) |
May 28, 2009 | 15.30 | 15.38 | 14.94 | 15.33 | 1,050,895 | +0.15(+0.99%) |
May 27, 2009 | 15.33 | 15.48 | 15.14 | 15.18 | 659,577 | -0.28(-1.80%) |
May 26, 2009 | 14.71 | 15.68 | 14.67 | 15.45 | 810,850 | +0.66(+4.46%) |
May 22, 2009 | 14.98 | 15.03 | 14.70 | 14.79 | 603,670 | -0.13(-0.85%) |
May 21, 2009 | 14.94 | 15.12 | 14.71 | 14.92 | 944,486 | -0.32(-2.07%) |
May 20, 2009 | 15.32 | 15.82 | 15.16 | 15.24 | 790,002 | -0.06(-0.39%) |
May 19, 2009 | 15.03 | 15.46 | 15.03 | 15.30 | 885,946 | +0.11(+0.69%) |
May 18, 2009 | 14.80 | 15.19 | 14.73 | 15.19 | 703,430 | +0.40(+2.69%) |
May 15, 2009 | 14.50 | 14.90 | 14.50 | 14.79 | 719,144 | +0.24(+1.65%) |
May 14, 2009 | 14.40 | 14.69 | 14.25 | 14.55 | 797,846 | +0.24(+1.68%) |
May 13, 2009 | 14.47 | 14.54 | 14.13 | 14.31 | 986,698 | -0.40(-2.70%) |
May 12, 2009 | 14.73 | 14.86 | 14.49 | 14.71 | 971,530 | +0.19(+1.29%) |
May 11, 2009 | 14.63 | 14.94 | 14.33 | 14.52 | 1,042,120 | -0.44(-2.91%) |
May 08, 2009 | 14.96 | 15.30 | 14.67 | 14.96 | 819,915 | +0.14(+0.96%) |
May 07, 2009 | 15.42 | 15.46 | 14.68 | 14.82 | 830,002 | -0.45(-2.95%) |
May 06, 2009 | 15.57 | 15.57 | 14.96 | 15.27 | 765,108 | +0.03(+0.20%) |
May 05, 2009 | 15.57 | 15.60 | 15.09 | 15.24 | 1,160,855 | -0.34(-2.17%) |
May 04, 2009 | 15.75 | 15.75 | 15.41 | 15.57 | 1,053,248 | -0.20(-1.28%) |
May 01, 2009 | 15.78 | 15.88 | 15.52 | 15.78 | 648,836 | -0.09(-0.57%) |
Apr 30, 2009 | 16.15 | 16.39 | 15.85 | 15.87 | 1,005,627 | -0.24(-1.49%) |
Apr 29, 2009 | 15.75 | 16.23 | 15.60 | 16.11 | 1,052,800 | +0.58(+3.72%) |
Apr 28, 2009 | 15.54 | 15.80 | 15.48 | 15.53 | 964,037 | -0.13(-0.86%) |
Apr 27, 2009 | 15.73 | 15.92 | 15.58 | 15.66 | 1,029,298 | -0.39(-2.43%) |
Apr 24, 2009 | 15.00 | 16.21 | 15.00 | 16.05 | 2,476,258 | +1.29(+8.74%) |
Apr 23, 2009 | 14.91 | 14.94 | 14.54 | 14.76 | 775,784 | -0.12(-0.81%) |
Apr 22, 2009 | 14.83 | 15.27 | 14.68 | 14.88 | 1,083,391 | -0.05(-0.35%) |
Apr 21, 2009 | 14.83 | 14.94 | 14.67 | 14.94 | 1,017,444 | +0.08(+0.56%) |
Apr 20, 2009 | 15.39 | 15.54 | 14.75 | 14.85 | 1,350,339 | -0.97(-6.12%) |
Apr 17, 2009 | 15.36 | 15.90 | 15.09 | 15.82 | 1,957,646 | +0.53(+3.48%) |
Apr 16, 2009 | 15.39 | 15.39 | 14.91 | 15.29 | 1,520,601 | +0.46(+3.09%) |
Apr 15, 2009 | 14.55 | 15.15 | 13.83 | 14.83 | 3,258,222 | +1.10(+8.03%) |
Apr 14, 2009 | 13.76 | 13.86 | 13.53 | 13.73 | 959,767 | -0.13(-0.97%) |
Apr 13, 2009 | 13.97 | 14.03 | 13.67 | 13.86 | 738,950 | -0.25(-1.75%) |
Apr 09, 2009 | 13.65 | 14.20 | 13.53 | 14.11 | 877,489 | +0.69(+5.14%) |
Apr 08, 2009 | 12.77 | 13.46 | 12.77 | 13.42 | 508,057 | +0.75(+5.92%) |
Apr 07, 2009 | 12.92 | 12.92 | 12.58 | 12.67 | 651,324 | -0.42(-3.21%) |
Apr 06, 2009 | 13.64 | 13.64 | 12.89 | 13.09 | 842,561 | -0.70(-5.06%) |
Apr 03, 2009 | 13.56 | 13.79 | 13.42 | 13.79 | 732,321 | +0.26(+1.89%) |
Apr 02, 2009 | 12.80 | 13.62 | 12.76 | 13.53 | 1,331,557 | +1.01(+8.02%) |
Apr 01, 2009 | 12.27 | 12.56 | 11.94 | 12.53 | 619,699 | +0.37(+3.02%) |
Mar 31, 2009 | 12.16 | 12.44 | 11.90 | 12.16 | 657,588 | +0.12(+1.00%) |
Mar 30, 2009 | 11.93 | 12.08 | 11.66 | 12.04 | 585,367 | -0.34(-2.73%) |
Mar 26, 2009 | 12.33 | 12.53 | 12.23 | 12.38 | 1,804,610 | +0.26(+2.10%) |
Mar 25, 2009 | 12.07 | 12.37 | 11.76 | 12.12 | 745,389 | +0.19(+1.57%) |
Mar 24, 2009 | 12.30 | 12.36 | 11.73 | 11.93 | 1,175,799 | -0.44(-3.52%) |
Mar 23, 2009 | 12.02 | 12.37 | 11.78 | 12.37 | 1,037,873 | +0.62(+5.23%) |
Mar 20, 2009 | 12.40 | 12.45 | 11.66 | 11.75 | 1,084,297 | -0.54(-4.39%) |
Mar 19, 2009 | 12.56 | 12.56 | 12.21 | 12.29 | 545,016 | -0.24(-1.92%) |
Mar 18, 2009 | 12.14 | 12.55 | 11.97 | 12.53 | 918,276 | +0.38(+3.08%) |
Mar 17, 2009 | 11.50 | 12.16 | 11.49 | 12.16 | 969,153 | +0.69(+6.02%) |
Mar 16, 2009 | 11.66 | 11.77 | 11.45 | 11.47 | 512,631 | -0.13(-1.16%) |
Mar 13, 2009 | 11.57 | 11.66 | 11.42 | 11.60 | 548,803 | +0.02(+0.19%) |
Mar 12, 2009 | 10.97 | 11.61 | 10.83 | 11.58 | 1,001,171 | +0.60(+5.46%) |
Mar 11, 2009 | 10.96 | 11.23 | 10.86 | 10.98 | 537,344 | +0.02(+0.14%) |
Mar 10, 2009 | 10.52 | 10.97 | 10.46 | 10.97 | 1,086,381 | +0.53(+5.03%) |
Mar 09, 2009 | 10.49 | 10.76 | 10.40 | 10.44 | 707,603 | -0.16(-1.56%) |
Mar 06, 2009 | 10.67 | 10.82 | 10.32 | 10.61 | 787,753 | +0.06(+0.57%) |
Mar 05, 2009 | 10.75 | 10.99 | 10.53 | 10.55 | 654,647 | -0.38(-3.43%) |
Mar 04, 2009 | 10.58 | 11.09 | 10.43 | 10.92 | 898,229 | +0.54(+5.20%) |