Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.25 | 15.44 | 15.01 | 15.33 | 593,389 | +0.02(+0.12%) |
May 28, 2009 | 15.16 | 15.31 | 14.72 | 15.31 | 531,475 | +0.33(+2.21%) |
May 27, 2009 | 14.80 | 15.33 | 14.80 | 14.98 | 216,232 | +0.19(+1.31%) |
May 26, 2009 | 14.35 | 14.80 | 14.20 | 14.79 | 208,435 | +0.54(+3.81%) |
May 22, 2009 | 14.24 | 14.38 | 14.03 | 14.24 | 221,032 | -0.01(-0.10%) |
May 21, 2009 | 14.32 | 14.42 | 14.02 | 14.26 | 363,171 | -0.24(-1.65%) |
May 20, 2009 | 14.54 | 15.05 | 14.47 | 14.50 | 450,988 | +0.16(+1.09%) |
May 19, 2009 | 13.92 | 14.57 | 13.85 | 14.34 | 311,940 | +0.37(+2.63%) |
May 18, 2009 | 13.64 | 14.00 | 13.63 | 13.97 | 231,238 | +0.46(+3.40%) |
May 15, 2009 | 13.64 | 13.83 | 13.46 | 13.51 | 273,713 | -0.17(-1.24%) |
May 14, 2009 | 13.35 | 13.81 | 13.35 | 13.68 | 488,572 | +0.40(+2.98%) |
May 13, 2009 | 13.50 | 13.64 | 13.26 | 13.29 | 1,141,948 | -0.33(-2.40%) |
May 12, 2009 | 13.90 | 14.08 | 13.40 | 13.61 | 296,106 | -0.38(-2.70%) |
May 11, 2009 | 13.51 | 14.18 | 13.36 | 13.99 | 460,143 | +0.11(+0.76%) |
May 08, 2009 | 14.84 | 14.84 | 13.67 | 13.88 | 387,460 | -0.50(-3.49%) |
May 07, 2009 | 15.41 | 15.41 | 14.14 | 14.39 | 411,280 | -0.83(-5.44%) |
May 06, 2009 | 15.30 | 15.39 | 14.84 | 15.21 | 313,570 | -0.00(-0.03%) |
May 05, 2009 | 14.79 | 15.31 | 14.79 | 15.22 | 471,229 | -0.05(-0.30%) |
May 04, 2009 | 14.41 | 15.29 | 14.41 | 15.26 | 260,222 | +0.69(+4.77%) |
May 01, 2009 | 14.33 | 14.68 | 14.22 | 14.57 | 167,862 | +0.18(+1.25%) |
Apr 30, 2009 | 14.52 | 14.76 | 14.22 | 14.39 | 418,145 | +0.23(+1.62%) |
Apr 29, 2009 | 14.06 | 14.36 | 13.87 | 14.16 | 179,844 | +0.38(+2.77%) |
Apr 28, 2009 | 13.70 | 14.22 | 13.67 | 13.78 | 96,001 | -0.17(-1.19%) |
Apr 27, 2009 | 14.03 | 14.11 | 13.74 | 13.94 | 158,167 | -0.11(-0.79%) |
Apr 24, 2009 | 13.77 | 14.14 | 13.65 | 14.05 | 201,140 | +0.24(+1.77%) |
Apr 23, 2009 | 14.22 | 14.22 | 13.31 | 13.81 | 333,193 | -0.09(-0.63%) |
Apr 22, 2009 | 13.23 | 14.27 | 13.23 | 13.90 | 381,176 | +0.30(+2.20%) |
Apr 21, 2009 | 13.70 | 13.74 | 13.26 | 13.60 | 308,999 | +0.02(+0.14%) |
Apr 20, 2009 | 14.16 | 14.16 | 13.47 | 13.58 | 173,473 | -0.60(-4.25%) |
Apr 17, 2009 | 14.28 | 14.28 | 13.92 | 14.18 | 131,287 | +0.00(+0.03%) |
Apr 16, 2009 | 13.96 | 14.23 | 13.80 | 14.18 | 150,038 | +0.52(+3.84%) |
Apr 15, 2009 | 13.60 | 13.69 | 13.38 | 13.65 | 244,245 | -0.17(-1.23%) |
Apr 14, 2009 | 13.69 | 14.07 | 13.61 | 13.82 | 488,574 | -0.04(-0.27%) |
Apr 13, 2009 | 14.25 | 14.46 | 13.51 | 13.86 | 285,366 | -0.14(-1.02%) |
Apr 09, 2009 | 13.81 | 14.09 | 13.78 | 14.00 | 135,619 | +0.54(+4.03%) |
Apr 08, 2009 | 13.24 | 13.50 | 13.13 | 13.46 | 200,064 | +0.25(+1.89%) |
Apr 07, 2009 | 13.52 | 13.80 | 13.06 | 13.21 | 592,320 | -0.33(-2.41%) |
Apr 06, 2009 | 13.58 | 13.64 | 13.27 | 13.54 | 537,968 | -0.27(-1.93%) |
Apr 03, 2009 | 13.37 | 13.81 | 13.20 | 13.81 | 428,344 | +0.46(+3.45%) |
Apr 02, 2009 | 13.39 | 13.55 | 13.24 | 13.35 | 326,889 | +0.42(+3.24%) |
Apr 01, 2009 | 12.56 | 12.95 | 12.33 | 12.93 | 123,624 | +0.34(+2.70%) |
Mar 31, 2009 | 12.99 | 12.99 | 12.54 | 12.59 | 290,835 | +0.01(+0.11%) |
Mar 30, 2009 | 13.42 | 13.42 | 12.42 | 12.57 | 159,152 | -0.76(-5.69%) |
Mar 26, 2009 | 12.89 | 13.34 | 12.39 | 13.33 | 127,826 | +0.69(+5.50%) |
Mar 25, 2009 | 12.97 | 13.21 | 12.31 | 12.64 | 656,532 | -0.12(-0.97%) |
Mar 24, 2009 | 12.88 | 13.40 | 12.62 | 12.76 | 350,163 | -0.34(-2.63%) |
Mar 23, 2009 | 12.82 | 13.14 | 12.78 | 13.11 | 677,524 | +0.74(+5.94%) |
Mar 20, 2009 | 12.85 | 13.34 | 12.17 | 12.37 | 281,205 | -0.56(-4.34%) |
Mar 19, 2009 | 13.38 | 13.38 | 12.82 | 12.93 | 360,210 | -0.04(-0.32%) |
Mar 18, 2009 | 12.54 | 13.33 | 12.43 | 12.97 | 945,961 | +0.56(+4.48%) |
Mar 17, 2009 | 12.02 | 12.47 | 11.83 | 12.42 | 410,858 | +0.52(+4.37%) |
Mar 16, 2009 | 12.88 | 12.88 | 11.89 | 11.90 | 429,676 | -0.46(-3.69%) |
Mar 13, 2009 | 12.42 | 12.87 | 12.15 | 12.35 | 0 | +0.10(+0.83%) |
Mar 12, 2009 | 11.97 | 12.31 | 11.71 | 12.25 | 238,107 | +0.42(+3.54%) |
Mar 11, 2009 | 11.64 | 11.94 | 11.53 | 11.83 | 702,913 | +0.36(+3.17%) |
Mar 10, 2009 | 10.95 | 11.47 | 10.87 | 11.47 | 41,670 | +0.91(+8.58%) |
Mar 09, 2009 | 10.98 | 10.98 | 10.54 | 10.56 | 36,262 | -0.22(-2.01%) |
Mar 06, 2009 | 11.20 | 11.20 | 10.54 | 10.78 | 0 | -0.17(-1.55%) |
Mar 05, 2009 | 10.91 | 11.08 | 10.90 | 10.95 | 64,284 | -0.14(-1.29%) |
Mar 04, 2009 | 10.73 | 11.25 | 10.73 | 11.09 | 164,678 | +0.77(+7.49%) |