Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.21 | 14.63 | 13.97 | 14.10 | 234,339 | -0.02(-0.12%) |
May 28, 2009 | 14.25 | 14.30 | 13.64 | 14.12 | 88,604 | +0.10(+0.72%) |
May 27, 2009 | 13.87 | 14.42 | 13.87 | 14.02 | 94,713 | +0.08(+0.55%) |
May 26, 2009 | 13.10 | 14.20 | 13.06 | 13.94 | 132,458 | +0.62(+4.64%) |
May 22, 2009 | 13.62 | 13.85 | 13.31 | 13.32 | 84,291 | -0.16(-1.19%) |
May 21, 2009 | 13.51 | 13.69 | 13.22 | 13.48 | 79,831 | -0.19(-1.42%) |
May 20, 2009 | 13.72 | 14.06 | 13.58 | 13.68 | 130,341 | +0.12(+0.87%) |
May 19, 2009 | 13.70 | 13.72 | 13.27 | 13.56 | 142,659 | -0.10(-0.74%) |
May 18, 2009 | 13.48 | 13.81 | 13.48 | 13.66 | 130,825 | +0.39(+2.93%) |
May 15, 2009 | 13.53 | 13.75 | 13.19 | 13.27 | 153,640 | -0.32(-2.36%) |
May 14, 2009 | 13.48 | 13.90 | 13.35 | 13.59 | 199,248 | +0.30(+2.23%) |
May 13, 2009 | 13.38 | 13.62 | 13.23 | 13.30 | 180,790 | -0.59(-4.26%) |
May 12, 2009 | 14.14 | 14.15 | 13.47 | 13.89 | 187,622 | -0.18(-1.26%) |
May 11, 2009 | 14.21 | 14.29 | 13.77 | 14.07 | 226,304 | -0.25(-1.71%) |
May 08, 2009 | 14.68 | 14.97 | 14.19 | 14.31 | 158,220 | -0.11(-0.76%) |
May 07, 2009 | 14.93 | 14.93 | 14.19 | 14.42 | 182,361 | -0.45(-3.02%) |
May 06, 2009 | 15.23 | 15.23 | 14.69 | 14.87 | 102,643 | -0.26(-1.73%) |
May 05, 2009 | 15.06 | 15.18 | 14.74 | 15.13 | 202,782 | -0.04(-0.28%) |
May 04, 2009 | 14.97 | 15.23 | 14.84 | 15.18 | 157,625 | +0.35(+2.34%) |
May 01, 2009 | 15.01 | 15.10 | 14.61 | 14.83 | 103,512 | -0.27(-1.79%) |
Apr 30, 2009 | 14.91 | 15.36 | 14.70 | 15.10 | 137,234 | +0.46(+3.12%) |
Apr 29, 2009 | 15.00 | 15.01 | 14.40 | 14.64 | 214,028 | -0.14(-0.97%) |
Apr 28, 2009 | 14.38 | 15.18 | 14.38 | 14.79 | 188,865 | +0.32(+2.22%) |
Apr 27, 2009 | 14.80 | 15.08 | 14.34 | 14.46 | 272,554 | -0.66(-4.36%) |
Apr 24, 2009 | 15.78 | 15.82 | 14.97 | 15.12 | 268,217 | -0.48(-3.09%) |
Apr 23, 2009 | 16.30 | 16.44 | 15.24 | 15.61 | 183,206 | -0.63(-3.91%) |
Apr 22, 2009 | 16.41 | 16.98 | 16.13 | 16.24 | 77,535 | -0.55(-3.27%) |
Apr 21, 2009 | 15.93 | 16.88 | 15.41 | 16.79 | 156,124 | +0.82(+5.14%) |
Apr 20, 2009 | 16.66 | 16.66 | 15.88 | 15.97 | 95,353 | -0.91(-5.36%) |
Apr 17, 2009 | 17.73 | 17.76 | 16.78 | 16.88 | 166,401 | -0.84(-4.73%) |
Apr 16, 2009 | 17.40 | 17.76 | 16.96 | 17.71 | 125,416 | +0.48(+2.80%) |
Apr 15, 2009 | 16.41 | 17.27 | 16.41 | 17.23 | 97,047 | +0.72(+4.35%) |
Apr 14, 2009 | 16.76 | 17.04 | 16.44 | 16.51 | 128,425 | -0.43(-2.55%) |
Apr 13, 2009 | 16.89 | 17.45 | 16.73 | 16.94 | 131,982 | -0.18(-1.04%) |
Apr 09, 2009 | 16.65 | 17.54 | 16.39 | 17.12 | 296,479 | +0.87(+5.36%) |
Apr 08, 2009 | 16.20 | 16.75 | 15.98 | 16.25 | 153,015 | +0.63(+4.06%) |
Apr 07, 2009 | 16.04 | 16.34 | 15.54 | 15.62 | 76,508 | -0.69(-4.20%) |
Apr 06, 2009 | 16.40 | 16.72 | 15.69 | 16.30 | 109,169 | -0.48(-2.87%) |
Apr 03, 2009 | 16.81 | 16.88 | 16.23 | 16.78 | 38,085 | -0.03(-0.20%) |
Apr 02, 2009 | 16.07 | 17.09 | 15.71 | 16.82 | 244,073 | +1.14(+7.28%) |
Apr 01, 2009 | 14.90 | 16.07 | 14.54 | 15.67 | 183,772 | +0.44(+2.89%) |
Mar 31, 2009 | 15.58 | 15.61 | 14.85 | 15.23 | 118,283 | -0.14(-0.88%) |
Mar 30, 2009 | 14.49 | 15.48 | 14.19 | 15.37 | 137,719 | -0.08(-0.55%) |
Mar 26, 2009 | 15.54 | 15.73 | 15.03 | 15.45 | 140,680 | +0.03(+0.22%) |
Mar 25, 2009 | 15.32 | 15.90 | 14.62 | 15.42 | 81,865 | +0.23(+1.50%) |
Mar 24, 2009 | 16.07 | 16.07 | 15.15 | 15.19 | 64,040 | -0.52(-3.34%) |
Mar 23, 2009 | 15.46 | 15.73 | 15.07 | 15.72 | 116,405 | +0.73(+4.85%) |
Mar 20, 2009 | 15.56 | 15.78 | 14.96 | 14.99 | 104,201 | -0.39(-2.53%) |
Mar 19, 2009 | 16.11 | 16.11 | 15.14 | 15.38 | 82,242 | -0.58(-3.66%) |
Mar 18, 2009 | 15.24 | 16.02 | 15.24 | 15.96 | 87,552 | +0.67(+4.37%) |
Mar 17, 2009 | 15.46 | 15.46 | 14.50 | 15.29 | 61,602 | +0.69(+4.75%) |
Mar 16, 2009 | 14.70 | 14.70 | 14.07 | 14.60 | 155,077 | +0.01(+0.06%) |
Mar 13, 2009 | 14.09 | 14.85 | 13.83 | 14.59 | 61,719 | +0.58(+4.17%) |
Mar 12, 2009 | 13.47 | 14.03 | 13.32 | 14.01 | 82,214 | +0.41(+3.05%) |
Mar 11, 2009 | 13.84 | 14.03 | 13.50 | 13.59 | 92,244 | -0.14(-1.05%) |
Mar 10, 2009 | 13.53 | 14.10 | 12.98 | 13.74 | 100,447 | +0.63(+4.77%) |
Mar 09, 2009 | 13.42 | 13.81 | 13.04 | 13.11 | 68,785 | -0.47(-3.43%) |
Mar 06, 2009 | 13.65 | 13.82 | 13.13 | 13.58 | 148,617 | +0.07(+0.50%) |
Mar 05, 2009 | 13.42 | 13.75 | 12.40 | 13.51 | 169,254 | -0.30(-2.21%) |
Mar 04, 2009 | 13.81 | 14.15 | 13.31 | 13.81 | 85,106 | -0.15(-1.09%) |