Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.82 | 13.19 | 12.56 | 12.93 | 468,269 | +0.22(+1.76%) |
May 28, 2009 | 13.04 | 13.15 | 12.13 | 12.71 | 316,178 | -0.18(-1.38%) |
May 27, 2009 | 13.64 | 13.83 | 12.80 | 12.88 | 213,748 | -0.76(-5.56%) |
May 26, 2009 | 13.16 | 13.86 | 13.16 | 13.64 | 311,097 | +0.33(+2.48%) |
May 22, 2009 | 14.17 | 14.20 | 13.15 | 13.31 | 357,801 | -0.79(-5.63%) |
May 21, 2009 | 14.12 | 14.28 | 13.82 | 14.11 | 190,821 | -0.12(-0.88%) |
May 20, 2009 | 15.27 | 15.75 | 14.12 | 14.23 | 386,776 | -1.11(-7.21%) |
May 19, 2009 | 15.34 | 15.52 | 15.07 | 15.34 | 232,607 | -0.19(-1.21%) |
May 18, 2009 | 15.34 | 15.66 | 15.03 | 15.52 | 158,766 | +0.42(+2.77%) |
May 15, 2009 | 15.60 | 15.71 | 14.91 | 15.11 | 288,088 | -0.42(-2.70%) |
May 14, 2009 | 15.28 | 15.70 | 15.18 | 15.52 | 262,174 | +0.28(+1.81%) |
May 13, 2009 | 15.70 | 15.76 | 15.19 | 15.25 | 298,501 | -0.80(-5.00%) |
May 12, 2009 | 16.52 | 16.67 | 15.11 | 16.05 | 322,914 | -0.40(-2.44%) |
May 11, 2009 | 17.09 | 17.14 | 16.06 | 16.45 | 234,151 | -1.07(-6.11%) |
May 08, 2009 | 16.77 | 17.62 | 16.40 | 17.52 | 233,822 | +1.14(+6.97%) |
May 07, 2009 | 17.28 | 17.48 | 16.09 | 16.38 | 230,035 | -0.49(-2.91%) |
May 06, 2009 | 15.79 | 17.02 | 15.79 | 16.87 | 387,951 | +1.20(+7.68%) |
May 05, 2009 | 15.78 | 15.94 | 15.16 | 15.67 | 250,854 | -0.31(-1.95%) |
May 04, 2009 | 14.39 | 15.99 | 14.26 | 15.98 | 647,374 | +1.37(+9.40%) |
May 01, 2009 | 15.91 | 16.25 | 14.42 | 14.61 | 574,497 | -1.30(-8.18%) |
Apr 30, 2009 | 16.75 | 16.75 | 15.86 | 15.91 | 240,352 | -0.51(-3.10%) |
Apr 29, 2009 | 15.98 | 16.68 | 15.49 | 16.42 | 318,859 | +0.53(+3.31%) |
Apr 28, 2009 | 15.50 | 16.20 | 15.38 | 15.89 | 233,475 | +0.16(+1.02%) |
Apr 27, 2009 | 16.19 | 16.69 | 15.71 | 15.73 | 366,493 | -0.97(-5.82%) |
Apr 24, 2009 | 16.29 | 17.22 | 16.01 | 16.70 | 407,835 | +0.65(+4.06%) |
Apr 23, 2009 | 16.56 | 16.94 | 15.44 | 16.05 | 312,601 | -0.24(-1.48%) |
Apr 22, 2009 | 15.35 | 17.00 | 15.34 | 16.29 | 645,667 | +0.27(+1.67%) |
Apr 21, 2009 | 16.90 | 17.18 | 15.38 | 16.02 | 1,094,354 | -2.16(-11.87%) |
Apr 20, 2009 | 18.81 | 18.84 | 17.62 | 18.18 | 574,137 | -1.61(-8.15%) |
Apr 17, 2009 | 19.13 | 20.20 | 18.68 | 19.80 | 489,611 | +0.73(+3.84%) |
Apr 16, 2009 | 18.85 | 19.30 | 17.86 | 19.06 | 340,325 | +0.37(+2.00%) |
Apr 15, 2009 | 18.16 | 18.78 | 17.64 | 18.69 | 226,492 | +0.32(+1.75%) |
Apr 14, 2009 | 19.30 | 19.46 | 18.25 | 18.37 | 319,715 | -1.49(-7.50%) |
Apr 13, 2009 | 18.93 | 19.98 | 18.77 | 19.86 | 325,178 | +0.24(+1.23%) |
Apr 09, 2009 | 18.60 | 19.62 | 18.50 | 19.62 | 391,809 | +1.48(+8.16%) |
Apr 08, 2009 | 18.81 | 18.99 | 17.69 | 18.14 | 463,438 | -0.45(-2.45%) |
Apr 07, 2009 | 19.30 | 19.49 | 18.57 | 18.59 | 350,783 | -1.01(-5.14%) |
Apr 06, 2009 | 20.33 | 20.71 | 19.25 | 19.60 | 383,869 | -1.00(-4.85%) |
Apr 03, 2009 | 20.55 | 20.72 | 19.47 | 20.60 | 706,000 | +0.00(+0.00%) |
Apr 02, 2009 | 20.54 | 21.04 | 20.14 | 20.60 | 615,758 | +0.54(+2.71%) |
Apr 01, 2009 | 20.74 | 21.41 | 19.75 | 20.05 | 4,005,658 | -1.09(-5.15%) |
Mar 31, 2009 | 21.00 | 21.41 | 20.60 | 21.14 | 498,094 | +0.49(+2.37%) |
Mar 30, 2009 | 21.00 | 21.20 | 20.12 | 20.65 | 440,655 | -1.64(-7.36%) |
Mar 26, 2009 | 21.85 | 22.29 | 21.65 | 22.29 | 996,756 | +1.75(+8.51%) |
Mar 25, 2009 | 19.80 | 20.76 | 18.85 | 20.54 | 252,895 | +1.04(+5.35%) |
Mar 24, 2009 | 20.36 | 21.25 | 19.42 | 19.50 | 369,744 | -1.16(-5.61%) |
Mar 23, 2009 | 19.63 | 20.69 | 19.45 | 20.66 | 477,682 | +1.32(+6.82%) |
Mar 20, 2009 | 18.75 | 20.06 | 18.15 | 19.34 | 1,211,256 | +0.81(+4.38%) |
Mar 19, 2009 | 19.01 | 19.67 | 18.20 | 18.53 | 226,978 | -0.32(-1.70%) |
Mar 18, 2009 | 17.77 | 18.98 | 17.53 | 18.85 | 357,925 | +1.21(+6.88%) |
Mar 17, 2009 | 16.25 | 17.82 | 16.06 | 17.64 | 280,172 | +1.34(+8.21%) |
Mar 16, 2009 | 15.67 | 16.85 | 15.67 | 16.30 | 309,740 | +0.77(+4.94%) |
Mar 13, 2009 | 15.73 | 16.15 | 15.40 | 15.53 | 231,227 | -0.12(-0.80%) |
Mar 12, 2009 | 14.05 | 15.74 | 13.93 | 15.66 | 216,257 | +1.45(+10.23%) |
Mar 11, 2009 | 13.67 | 14.62 | 13.60 | 14.20 | 250,111 | +0.49(+3.58%) |
Mar 10, 2009 | 12.54 | 13.78 | 12.48 | 13.71 | 227,163 | +1.50(+12.26%) |
Mar 09, 2009 | 12.09 | 12.85 | 12.09 | 12.22 | 475,601 | -0.05(-0.44%) |
Mar 06, 2009 | 13.30 | 13.61 | 11.88 | 12.27 | 466,153 | -0.89(-6.78%) |
Mar 05, 2009 | 15.35 | 15.40 | 13.05 | 13.16 | 398,265 | -2.59(-16.47%) |
Mar 04, 2009 | 15.81 | 16.05 | 15.34 | 15.76 | 326,260 | -0.37(-2.27%) |