Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.50 | 19.11 | 18.04 | 19.10 | 587,877 | +1.10(+6.11%) |
May 28, 2009 | 18.22 | 18.36 | 17.50 | 18.00 | 122,604 | +0.03(+0.17%) |
May 27, 2009 | 17.95 | 18.56 | 17.80 | 17.97 | 91,749 | +0.17(+0.96%) |
May 26, 2009 | 18.43 | 18.76 | 17.64 | 17.80 | 126,147 | -0.90(-4.81%) |
May 22, 2009 | 18.76 | 19.09 | 18.30 | 18.70 | 45,403 | -0.06(-0.32%) |
May 21, 2009 | 18.52 | 18.84 | 17.69 | 18.76 | 145,174 | -0.06(-0.32%) |
May 20, 2009 | 17.59 | 18.98 | 17.00 | 18.82 | 367,102 | +1.23(+6.99%) |
May 19, 2009 | 17.30 | 18.02 | 16.76 | 17.59 | 175,105 | +0.29(+1.68%) |
May 18, 2009 | 16.09 | 18.09 | 16.05 | 17.30 | 278,350 | +1.25(+7.79%) |
May 15, 2009 | 14.84 | 16.53 | 14.74 | 16.05 | 401,089 | +0.86(+5.66%) |
May 14, 2009 | 15.03 | 15.97 | 14.64 | 15.19 | 94,137 | +0.02(+0.13%) |
May 13, 2009 | 15.73 | 15.73 | 15.08 | 15.17 | 90,119 | -0.81(-5.07%) |
May 12, 2009 | 16.22 | 16.46 | 15.75 | 15.98 | 44,708 | -0.07(-0.44%) |
May 11, 2009 | 16.00 | 16.50 | 15.33 | 16.05 | 122,907 | +0.19(+1.20%) |
May 08, 2009 | 16.05 | 16.49 | 15.61 | 15.86 | 69,856 | -0.09(-0.56%) |
May 07, 2009 | 16.57 | 16.57 | 15.43 | 15.95 | 67,649 | -0.13(-0.81%) |
May 06, 2009 | 16.19 | 16.89 | 15.80 | 16.08 | 127,078 | -0.14(-0.86%) |
May 05, 2009 | 15.15 | 16.44 | 15.06 | 16.22 | 281,943 | +1.16(+7.70%) |
May 04, 2009 | 15.00 | 15.50 | 14.75 | 15.06 | 77,474 | +0.14(+0.94%) |
May 01, 2009 | 14.99 | 15.07 | 14.75 | 14.92 | 50,329 | +0.01(+0.07%) |
Apr 30, 2009 | 15.23 | 15.50 | 14.70 | 14.91 | 83,980 | -0.12(-0.82%) |
Apr 29, 2009 | 14.70 | 15.43 | 14.70 | 15.03 | 75,336 | +0.27(+1.85%) |
Apr 28, 2009 | 14.61 | 15.08 | 14.37 | 14.76 | 77,167 | +0.18(+1.23%) |
Apr 27, 2009 | 14.97 | 14.97 | 14.30 | 14.58 | 78,881 | -0.37(-2.47%) |
Apr 24, 2009 | 14.23 | 15.20 | 14.23 | 14.95 | 43,097 | +0.90(+6.41%) |
Apr 23, 2009 | 14.29 | 14.29 | 13.81 | 14.05 | 56,020 | -0.18(-1.26%) |
Apr 22, 2009 | 14.20 | 14.43 | 14.13 | 14.23 | 126,338 | +0.03(+0.21%) |
Apr 21, 2009 | 14.41 | 14.41 | 14.00 | 14.20 | 69,780 | -0.38(-2.61%) |
Apr 20, 2009 | 14.73 | 15.30 | 14.32 | 14.58 | 43,557 | -0.18(-1.22%) |
Apr 17, 2009 | 14.76 | 15.05 | 14.47 | 14.76 | 119,492 | +0.14(+0.96%) |
Apr 16, 2009 | 14.41 | 14.98 | 14.14 | 14.62 | 81,286 | +0.19(+1.32%) |
Apr 15, 2009 | 14.32 | 14.54 | 14.15 | 14.43 | 45,550 | +0.11(+0.77%) |
Apr 14, 2009 | 14.03 | 14.38 | 13.95 | 14.32 | 67,594 | +0.10(+0.70%) |
Apr 13, 2009 | 14.64 | 14.89 | 13.95 | 14.22 | 53,689 | -0.62(-4.15%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.62 | 14.84 | 31,956 | +0.68(+4.77%) |
Apr 08, 2009 | 14.69 | 14.69 | 13.77 | 14.16 | 16,841 | +0.14(+1.00%) |
Apr 07, 2009 | 13.95 | 14.19 | 13.70 | 14.02 | 212,037 | +0.06(+0.47%) |
Apr 06, 2009 | 14.00 | 14.18 | 13.67 | 13.96 | 68,248 | -0.35(-2.41%) |
Apr 03, 2009 | 15.00 | 15.28 | 14.03 | 14.30 | 145,727 | -0.44(-2.99%) |
Apr 02, 2009 | 15.21 | 15.54 | 14.50 | 14.74 | 106,842 | -0.17(-1.14%) |
Apr 01, 2009 | 15.29 | 15.41 | 14.05 | 14.91 | 148,190 | -0.34(-2.23%) |
Mar 31, 2009 | 14.48 | 15.48 | 14.37 | 15.25 | 74,152 | +0.78(+5.39%) |
Mar 30, 2009 | 15.19 | 15.19 | 14.04 | 14.47 | 153,703 | -1.06(-6.83%) |
Mar 26, 2009 | 15.05 | 15.60 | 15.05 | 15.53 | 54,424 | +0.43(+2.85%) |
Mar 25, 2009 | 14.99 | 15.72 | 14.61 | 15.10 | 93,281 | +0.27(+1.81%) |
Mar 24, 2009 | 15.10 | 15.18 | 14.71 | 14.83 | 31,495 | -0.27(-1.77%) |
Mar 23, 2009 | 15.10 | 15.25 | 14.87 | 15.10 | 97,609 | +0.50(+3.42%) |
Mar 20, 2009 | 15.25 | 15.42 | 14.17 | 14.60 | 179,271 | -0.53(-3.50%) |
Mar 19, 2009 | 14.90 | 15.50 | 14.72 | 15.13 | 47,238 | +0.34(+2.30%) |
Mar 18, 2009 | 14.38 | 14.89 | 14.08 | 14.79 | 100,627 | +0.41(+2.85%) |
Mar 17, 2009 | 14.03 | 14.71 | 13.63 | 14.38 | 59,499 | +0.43(+3.08%) |
Mar 16, 2009 | 13.39 | 14.22 | 13.39 | 13.95 | 134,770 | +0.57(+4.26%) |
Mar 13, 2009 | 14.99 | 15.10 | 13.11 | 13.38 | 551,949 | -0.59(-4.22%) |
Mar 12, 2009 | 13.43 | 14.00 | 13.18 | 13.97 | 87,438 | +0.16(+1.16%) |
Mar 11, 2009 | 14.35 | 14.50 | 13.34 | 13.81 | 150,581 | -0.57(-3.96%) |
Mar 10, 2009 | 14.24 | 14.44 | 13.89 | 14.38 | 98,100 | +0.42(+3.01%) |
Mar 09, 2009 | 13.34 | 13.96 | 13.16 | 13.96 | 62,786 | +0.81(+6.16%) |
Mar 06, 2009 | 13.49 | 13.52 | 12.86 | 13.15 | 30,181 | -0.19(-1.42%) |
Mar 05, 2009 | 13.17 | 13.38 | 13.01 | 13.34 | 26,812 | +0.09(+0.68%) |
Mar 04, 2009 | 13.07 | 13.70 | 13.06 | 13.25 | 52,490 | +0.17(+1.27%) |