Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.89 | 15.89 | 15.57 | 15.64 | 566,267 | +0.04(+0.26%) |
May 28, 2009 | 15.36 | 15.66 | 15.17 | 15.60 | 673,452 | +0.45(+2.98%) |
May 27, 2009 | 14.98 | 15.40 | 14.98 | 15.15 | 822,092 | +0.11(+0.76%) |
May 26, 2009 | 14.72 | 15.06 | 14.61 | 15.04 | 538,179 | +0.30(+2.07%) |
May 22, 2009 | 14.79 | 14.97 | 14.70 | 14.73 | 299,752 | -0.10(-0.67%) |
May 21, 2009 | 14.76 | 14.91 | 14.62 | 14.83 | 397,146 | -0.08(-0.55%) |
May 20, 2009 | 14.91 | 15.14 | 14.84 | 14.91 | 570,639 | +0.14(+0.96%) |
May 19, 2009 | 14.74 | 14.89 | 14.60 | 14.77 | 482,528 | +0.04(+0.27%) |
May 18, 2009 | 14.46 | 14.76 | 14.44 | 14.73 | 429,993 | +0.33(+2.26%) |
May 15, 2009 | 14.39 | 14.53 | 14.30 | 14.40 | 468,071 | -0.12(-0.83%) |
May 14, 2009 | 14.38 | 14.53 | 14.21 | 14.53 | 489,836 | +0.08(+0.54%) |
May 13, 2009 | 14.75 | 14.92 | 14.42 | 14.45 | 572,707 | -0.34(-2.31%) |
May 12, 2009 | 14.67 | 14.93 | 14.63 | 14.79 | 341,924 | +0.10(+0.65%) |
May 11, 2009 | 14.79 | 14.99 | 14.63 | 14.69 | 426,164 | -0.35(-2.31%) |
May 08, 2009 | 14.90 | 15.12 | 14.77 | 15.04 | 884,438 | +0.40(+2.72%) |
May 07, 2009 | 14.69 | 14.98 | 14.53 | 14.64 | 835,189 | +0.07(+0.49%) |
May 06, 2009 | 14.25 | 14.61 | 14.11 | 14.57 | 734,221 | +0.37(+2.61%) |
May 05, 2009 | 14.19 | 14.22 | 13.93 | 14.20 | 635,586 | -0.02(-0.12%) |
May 04, 2009 | 14.01 | 14.25 | 14.01 | 14.22 | 552,702 | +0.22(+1.56%) |
May 01, 2009 | 13.66 | 14.01 | 13.61 | 14.00 | 422,561 | +0.34(+2.46%) |
Apr 30, 2009 | 13.88 | 13.97 | 13.66 | 13.66 | 426,428 | -0.19(-1.38%) |
Apr 29, 2009 | 13.87 | 13.96 | 13.80 | 13.85 | 338,586 | +0.09(+0.63%) |
Apr 28, 2009 | 13.71 | 13.86 | 13.69 | 13.77 | 309,568 | -0.11(-0.82%) |
Apr 27, 2009 | 13.77 | 13.98 | 13.62 | 13.88 | 807,583 | -0.13(-0.91%) |
Apr 24, 2009 | 14.05 | 14.16 | 13.94 | 14.01 | 572,678 | -0.02(-0.15%) |
Apr 23, 2009 | 13.98 | 14.11 | 13.98 | 14.03 | 552,287 | -0.00(-0.02%) |
Apr 22, 2009 | 14.08 | 14.15 | 14.00 | 14.03 | 446,319 | -0.08(-0.55%) |
Apr 21, 2009 | 14.18 | 14.23 | 13.99 | 14.11 | 457,622 | -0.14(-1.00%) |
Apr 20, 2009 | 14.04 | 14.33 | 14.04 | 14.25 | 1,044,881 | -0.21(-1.44%) |
Apr 17, 2009 | 14.34 | 14.49 | 14.28 | 14.46 | 737,338 | +0.22(+1.55%) |
Apr 16, 2009 | 14.03 | 14.27 | 13.81 | 14.24 | 762,777 | +0.18(+1.31%) |
Apr 15, 2009 | 14.39 | 14.39 | 13.95 | 14.05 | 500,011 | -0.07(-0.49%) |
Apr 14, 2009 | 13.96 | 14.34 | 13.96 | 14.12 | 576,158 | -0.07(-0.48%) |
Apr 13, 2009 | 14.22 | 14.34 | 13.98 | 14.19 | 759,708 | -0.24(-1.64%) |
Apr 09, 2009 | 14.65 | 14.65 | 14.18 | 14.43 | 963,706 | -0.03(-0.19%) |
Apr 08, 2009 | 14.40 | 14.59 | 13.99 | 14.46 | 832,616 | +0.31(+2.22%) |
Apr 07, 2009 | 14.41 | 14.41 | 14.04 | 14.14 | 923,649 | -0.28(-1.97%) |
Apr 06, 2009 | 14.68 | 14.68 | 14.20 | 14.43 | 793,825 | -0.06(-0.41%) |
Apr 03, 2009 | 14.40 | 14.51 | 14.14 | 14.49 | 689,335 | +0.24(+1.68%) |
Apr 02, 2009 | 14.46 | 14.47 | 14.04 | 14.25 | 921,931 | +0.43(+3.08%) |
Apr 01, 2009 | 13.68 | 13.91 | 13.64 | 13.82 | 929,499 | +0.03(+0.21%) |
Mar 31, 2009 | 13.98 | 14.00 | 13.79 | 13.79 | 715,628 | +0.11(+0.82%) |
Mar 30, 2009 | 14.05 | 14.06 | 13.56 | 13.68 | 1,183,955 | -0.93(-6.39%) |
Mar 26, 2009 | 14.53 | 14.76 | 14.31 | 14.61 | 1,120,726 | +0.33(+2.28%) |
Mar 25, 2009 | 14.08 | 14.40 | 13.80 | 14.29 | 994,310 | +0.20(+1.43%) |
Mar 24, 2009 | 14.35 | 14.44 | 13.80 | 14.08 | 1,191,665 | -0.36(-2.48%) |
Mar 23, 2009 | 14.27 | 14.44 | 14.19 | 14.44 | 1,551,975 | +0.68(+4.97%) |
Mar 20, 2009 | 13.69 | 13.81 | 13.41 | 13.76 | 3,181,102 | +0.76(+5.88%) |
Mar 19, 2009 | 12.70 | 13.20 | 12.50 | 12.99 | 1,277,292 | +0.75(+6.12%) |
Mar 18, 2009 | 11.96 | 12.37 | 11.61 | 12.24 | 1,175,664 | +0.25(+2.05%) |
Mar 17, 2009 | 11.61 | 12.02 | 11.44 | 12.00 | 948,998 | +0.48(+4.17%) |
Mar 16, 2009 | 11.43 | 11.76 | 11.24 | 11.52 | 715,407 | +0.11(+0.95%) |
Mar 13, 2009 | 11.39 | 11.45 | 11.22 | 11.41 | 0 | +0.13(+1.13%) |
Mar 12, 2009 | 10.87 | 11.42 | 10.78 | 11.28 | 817,082 | +0.37(+3.40%) |
Mar 11, 2009 | 11.01 | 11.13 | 10.74 | 10.91 | 708,046 | -0.02(-0.15%) |
Mar 10, 2009 | 10.87 | 10.97 | 10.80 | 10.93 | 963,517 | +0.28(+2.62%) |
Mar 09, 2009 | 10.63 | 10.93 | 10.60 | 10.65 | 1,105,711 | -0.17(-1.55%) |
Mar 06, 2009 | 11.03 | 11.23 | 10.60 | 10.82 | 0 | -0.24(-2.15%) |
Mar 05, 2009 | 11.76 | 11.76 | 10.99 | 11.05 | 1,102,761 | -0.79(-6.69%) |
Mar 04, 2009 | 11.32 | 12.07 | 11.32 | 11.85 | 1,031,264 | +0.61(+5.45%) |