Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.67 | 15.99 | 15.22 | 15.52 | 301,080 | -0.22(-1.40%) |
May 28, 2009 | 16.21 | 16.29 | 15.54 | 15.74 | 270,148 | -0.39(-2.40%) |
May 27, 2009 | 15.99 | 16.57 | 15.93 | 16.13 | 301,414 | -0.01(-0.05%) |
May 26, 2009 | 15.31 | 16.46 | 15.16 | 16.14 | 250,972 | +0.62(+3.98%) |
May 22, 2009 | 15.37 | 15.63 | 15.31 | 15.52 | 150,278 | +0.19(+1.21%) |
May 21, 2009 | 15.26 | 15.43 | 15.08 | 15.33 | 285,304 | -0.13(-0.85%) |
May 20, 2009 | 15.32 | 15.91 | 15.32 | 15.47 | 347,462 | +0.30(+1.98%) |
May 19, 2009 | 15.21 | 15.52 | 14.79 | 15.17 | 159,456 | +0.03(+0.18%) |
May 18, 2009 | 15.23 | 15.47 | 14.84 | 15.14 | 311,537 | +0.15(+1.00%) |
May 15, 2009 | 14.99 | 15.33 | 14.72 | 14.99 | 237,333 | -0.03(-0.18%) |
May 14, 2009 | 15.17 | 15.32 | 14.87 | 15.02 | 460,793 | +0.03(+0.18%) |
May 13, 2009 | 15.47 | 15.56 | 14.62 | 14.99 | 401,979 | -0.70(-4.44%) |
May 12, 2009 | 15.04 | 15.79 | 14.58 | 15.69 | 417,596 | +0.65(+4.34%) |
May 11, 2009 | 15.00 | 15.28 | 14.54 | 15.03 | 221,212 | -0.20(-1.33%) |
May 08, 2009 | 14.79 | 15.31 | 14.28 | 15.24 | 292,780 | +0.63(+4.35%) |
May 07, 2009 | 15.07 | 15.20 | 14.01 | 14.60 | 376,310 | -0.20(-1.37%) |
May 06, 2009 | 15.27 | 15.37 | 14.65 | 14.80 | 247,226 | -0.23(-1.52%) |
May 05, 2009 | 14.66 | 15.41 | 14.52 | 15.03 | 384,100 | +0.38(+2.59%) |
May 04, 2009 | 14.58 | 14.67 | 14.51 | 14.65 | 430,833 | +1.13(+8.34%) |
May 01, 2009 | 14.07 | 14.07 | 13.41 | 13.53 | 507,659 | -0.54(-3.82%) |
Apr 30, 2009 | 17.35 | 17.62 | 14.06 | 14.06 | 708,362 | -3.60(-20.40%) |
Apr 29, 2009 | 16.81 | 17.98 | 16.64 | 17.67 | 176,218 | +0.93(+5.53%) |
Apr 28, 2009 | 16.05 | 17.08 | 16.05 | 16.74 | 249,082 | +0.26(+1.60%) |
Apr 27, 2009 | 16.48 | 16.88 | 16.11 | 16.48 | 220,757 | -0.37(-2.20%) |
Apr 24, 2009 | 16.14 | 17.15 | 16.04 | 16.85 | 255,124 | +0.91(+5.69%) |
Apr 23, 2009 | 15.92 | 16.04 | 15.44 | 15.94 | 232,873 | +0.07(+0.44%) |
Apr 22, 2009 | 15.75 | 16.34 | 15.30 | 15.87 | 252,277 | -0.05(-0.33%) |
Apr 21, 2009 | 15.19 | 15.92 | 15.02 | 15.92 | 173,598 | +0.63(+4.09%) |
Apr 20, 2009 | 15.98 | 15.98 | 15.04 | 15.30 | 207,019 | -1.07(-6.52%) |
Apr 17, 2009 | 16.26 | 16.59 | 16.05 | 16.36 | 181,995 | +0.16(+0.98%) |
Apr 16, 2009 | 16.48 | 16.48 | 16.06 | 16.21 | 317,850 | +0.01(+0.05%) |
Apr 15, 2009 | 15.75 | 16.40 | 15.57 | 16.20 | 250,203 | +0.42(+2.68%) |
Apr 14, 2009 | 16.55 | 16.55 | 15.24 | 15.77 | 295,070 | -1.07(-6.33%) |
Apr 13, 2009 | 17.13 | 17.13 | 16.43 | 16.84 | 352,792 | -0.37(-2.15%) |
Apr 09, 2009 | 16.66 | 17.47 | 16.44 | 17.21 | 521,603 | +0.85(+5.23%) |
Apr 08, 2009 | 15.85 | 16.36 | 15.85 | 16.36 | 303,174 | +0.56(+3.51%) |
Apr 07, 2009 | 16.16 | 16.19 | 15.77 | 15.80 | 228,091 | -0.52(-3.19%) |
Apr 06, 2009 | 16.34 | 16.41 | 15.69 | 16.32 | 277,625 | -0.17(-1.02%) |
Apr 03, 2009 | 16.21 | 16.81 | 15.94 | 16.49 | 244,254 | +0.31(+1.91%) |
Apr 02, 2009 | 15.71 | 16.84 | 15.62 | 16.18 | 351,128 | +0.75(+4.85%) |
Apr 01, 2009 | 14.74 | 15.59 | 14.60 | 15.43 | 213,154 | +0.36(+2.40%) |
Mar 31, 2009 | 15.17 | 15.45 | 14.60 | 15.07 | 327,253 | +0.03(+0.18%) |
Mar 30, 2009 | 15.71 | 15.71 | 14.56 | 15.04 | 313,424 | -0.91(-5.69%) |
Mar 26, 2009 | 15.32 | 15.95 | 15.27 | 15.95 | 327,347 | +0.84(+5.54%) |
Mar 25, 2009 | 15.19 | 16.00 | 14.78 | 15.11 | 246,903 | +0.08(+0.53%) |
Mar 24, 2009 | 14.83 | 15.55 | 14.80 | 15.03 | 320,536 | +0.05(+0.35%) |
Mar 23, 2009 | 14.49 | 14.98 | 14.41 | 14.98 | 322,072 | +1.19(+8.63%) |
Mar 20, 2009 | 14.35 | 14.43 | 13.58 | 13.79 | 209,582 | -0.43(-3.04%) |
Mar 19, 2009 | 14.41 | 14.53 | 13.84 | 14.22 | 162,795 | +0.03(+0.19%) |
Mar 18, 2009 | 13.08 | 14.28 | 13.08 | 14.20 | 243,867 | +0.87(+6.55%) |
Mar 17, 2009 | 12.55 | 13.34 | 12.40 | 13.32 | 199,057 | +0.74(+5.88%) |
Mar 16, 2009 | 12.95 | 13.19 | 12.53 | 12.58 | 161,497 | -0.25(-1.92%) |
Mar 13, 2009 | 12.66 | 13.03 | 12.59 | 12.83 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.14 | 12.88 | 11.77 | 12.66 | 204,829 | +0.48(+3.98%) |
Mar 11, 2009 | 12.66 | 13.00 | 12.02 | 12.18 | 332,892 | -0.44(-3.49%) |
Mar 10, 2009 | 12.41 | 13.07 | 12.31 | 12.62 | 390,297 | +0.42(+3.47%) |
Mar 09, 2009 | 12.75 | 13.03 | 12.13 | 12.20 | 381,493 | -0.70(-5.40%) |
Mar 06, 2009 | 13.07 | 13.17 | 12.23 | 12.89 | 0 | -0.04(-0.27%) |
Mar 05, 2009 | 12.70 | 13.17 | 12.61 | 12.93 | 352,631 | -0.24(-1.81%) |
Mar 04, 2009 | 13.13 | 13.41 | 12.89 | 13.17 | 318,881 | -0.33(-2.48%) |