Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.32 | 16.06 | 15.12 | 16.00 | 217,124 | +0.80(+5.26%) |
May 28, 2009 | 14.67 | 15.84 | 14.47 | 15.20 | 732,689 | +0.70(+4.83%) |
May 27, 2009 | 14.60 | 14.87 | 14.21 | 14.50 | 267,782 | -0.11(-0.75%) |
May 26, 2009 | 13.94 | 14.75 | 13.93 | 14.61 | 283,751 | +0.56(+3.99%) |
May 22, 2009 | 14.23 | 14.76 | 14.02 | 14.05 | 126,133 | -0.06(-0.43%) |
May 21, 2009 | 14.92 | 15.00 | 13.88 | 14.11 | 379,744 | -0.89(-5.93%) |
May 20, 2009 | 16.68 | 16.97 | 14.90 | 15.00 | 410,753 | -1.55(-9.37%) |
May 19, 2009 | 16.71 | 17.45 | 16.17 | 16.55 | 754,639 | -1.78(-9.71%) |
May 18, 2009 | 17.91 | 18.42 | 17.51 | 18.33 | 124,619 | +0.69(+3.91%) |
May 15, 2009 | 17.13 | 17.85 | 16.94 | 17.64 | 231,288 | +0.45(+2.62%) |
May 14, 2009 | 17.29 | 17.70 | 16.78 | 17.19 | 181,953 | +0.02(+0.12%) |
May 13, 2009 | 17.57 | 17.97 | 17.00 | 17.17 | 144,168 | -0.70(-3.92%) |
May 12, 2009 | 18.27 | 18.37 | 17.30 | 17.87 | 137,307 | -0.35(-1.92%) |
May 11, 2009 | 18.50 | 18.75 | 18.10 | 18.22 | 126,008 | -0.68(-3.60%) |
May 08, 2009 | 18.37 | 18.90 | 17.95 | 18.90 | 221,067 | +0.73(+4.02%) |
May 07, 2009 | 19.05 | 19.05 | 17.78 | 18.17 | 230,712 | -0.72(-3.81%) |
May 06, 2009 | 18.77 | 18.89 | 18.46 | 18.89 | 283,960 | +0.24(+1.29%) |
May 05, 2009 | 18.40 | 18.84 | 18.27 | 18.65 | 324,119 | -0.09(-0.48%) |
May 04, 2009 | 18.14 | 18.77 | 17.87 | 18.74 | 193,480 | +0.69(+3.82%) |
May 01, 2009 | 19.20 | 19.25 | 17.90 | 18.05 | 177,114 | -1.14(-5.94%) |
Apr 30, 2009 | 17.87 | 19.60 | 17.71 | 19.19 | 473,603 | +1.59(+9.03%) |
Apr 29, 2009 | 16.40 | 18.27 | 16.40 | 17.60 | 569,706 | +1.26(+7.71%) |
Apr 28, 2009 | 16.71 | 16.86 | 16.28 | 16.34 | 242,692 | -0.47(-2.80%) |
Apr 27, 2009 | 17.12 | 17.25 | 16.69 | 16.81 | 189,236 | -0.37(-2.15%) |
Apr 24, 2009 | 17.57 | 17.73 | 16.76 | 17.18 | 372,933 | -0.29(-1.66%) |
Apr 23, 2009 | 17.00 | 17.70 | 16.63 | 17.47 | 410,118 | +0.58(+3.43%) |
Apr 22, 2009 | 15.89 | 17.34 | 15.89 | 16.89 | 306,031 | +0.73(+4.52%) |
Apr 21, 2009 | 15.16 | 16.20 | 15.00 | 16.16 | 174,634 | +0.90(+5.90%) |
Apr 20, 2009 | 15.66 | 15.69 | 15.12 | 15.26 | 134,620 | -0.53(-3.36%) |
Apr 17, 2009 | 16.31 | 16.32 | 15.75 | 15.79 | 154,810 | -0.47(-2.89%) |
Apr 16, 2009 | 16.50 | 16.50 | 16.01 | 16.26 | 111,164 | -0.14(-0.85%) |
Apr 15, 2009 | 16.14 | 16.49 | 16.01 | 16.40 | 121,288 | +0.11(+0.68%) |
Apr 14, 2009 | 16.41 | 16.78 | 15.51 | 16.29 | 151,459 | -0.44(-2.63%) |
Apr 13, 2009 | 16.62 | 16.88 | 16.44 | 16.73 | 129,235 | +0.08(+0.48%) |
Apr 09, 2009 | 16.53 | 16.65 | 16.10 | 16.65 | 175,571 | +0.49(+3.03%) |
Apr 08, 2009 | 16.48 | 16.48 | 15.88 | 16.16 | 130,067 | -0.16(-0.98%) |
Apr 07, 2009 | 16.41 | 16.65 | 16.06 | 16.32 | 156,916 | -0.25(-1.51%) |
Apr 06, 2009 | 17.13 | 17.18 | 16.28 | 16.57 | 145,212 | -0.61(-3.55%) |
Apr 03, 2009 | 17.00 | 17.34 | 16.79 | 17.18 | 146,365 | +0.19(+1.12%) |
Apr 02, 2009 | 16.28 | 17.40 | 16.28 | 16.99 | 346,157 | +0.79(+4.88%) |
Apr 01, 2009 | 15.83 | 16.63 | 15.83 | 16.20 | 286,888 | +0.19(+1.19%) |
Mar 31, 2009 | 15.93 | 16.39 | 15.91 | 16.01 | 244,381 | +0.13(+0.82%) |
Mar 30, 2009 | 15.42 | 16.21 | 15.24 | 15.88 | 223,656 | -0.56(-3.41%) |
Mar 26, 2009 | 16.20 | 16.57 | 15.88 | 16.44 | 294,447 | +0.29(+1.80%) |
Mar 25, 2009 | 16.02 | 16.37 | 15.61 | 16.15 | 330,324 | +0.20(+1.25%) |
Mar 24, 2009 | 16.16 | 16.29 | 15.69 | 15.95 | 194,850 | -0.43(-2.63%) |
Mar 23, 2009 | 16.17 | 16.48 | 15.93 | 16.38 | 394,324 | +0.76(+4.87%) |
Mar 20, 2009 | 16.15 | 16.50 | 15.43 | 15.62 | 309,890 | -0.34(-2.13%) |
Mar 19, 2009 | 16.67 | 16.78 | 15.92 | 15.96 | 394,549 | -0.43(-2.62%) |
Mar 18, 2009 | 15.01 | 16.80 | 14.80 | 16.39 | 459,248 | +0.80(+5.13%) |
Mar 17, 2009 | 14.84 | 15.60 | 14.45 | 15.59 | 394,686 | +0.82(+5.55%) |
Mar 16, 2009 | 15.28 | 15.44 | 14.57 | 14.77 | 167,251 | -0.41(-2.70%) |
Mar 13, 2009 | 13.68 | 15.78 | 13.47 | 15.18 | 834,750 | +1.55(+11.37%) |
Mar 12, 2009 | 13.52 | 14.16 | 13.12 | 13.63 | 2,726,544 | +0.09(+0.66%) |
Mar 11, 2009 | 13.46 | 13.87 | 13.16 | 13.54 | 284,333 | +0.12(+0.89%) |
Mar 10, 2009 | 12.89 | 13.56 | 12.89 | 13.42 | 544,845 | +0.37(+2.84%) |
Mar 09, 2009 | 13.28 | 13.45 | 12.97 | 13.05 | 234,171 | -0.27(-2.03%) |
Mar 06, 2009 | 13.87 | 14.24 | 13.10 | 13.32 | 1,068,411 | +1.12(+9.18%) |
Mar 05, 2009 | 12.43 | 12.62 | 11.99 | 12.20 | 128,529 | -0.51(-4.01%) |
Mar 04, 2009 | 12.01 | 12.91 | 11.83 | 12.71 | 150,852 | +0.36(+2.91%) |