Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.20 | 15.95 | 14.72 | 15.77 | 324,676 | +0.75(+4.98%) |
May 28, 2009 | 15.04 | 15.31 | 14.83 | 15.02 | 43,353 | +0.15(+1.00%) |
May 27, 2009 | 15.16 | 15.31 | 14.85 | 14.87 | 74,674 | -0.34(-2.24%) |
May 26, 2009 | 14.49 | 15.36 | 14.47 | 15.21 | 83,850 | +0.63(+4.35%) |
May 22, 2009 | 14.44 | 14.94 | 14.43 | 14.58 | 70,236 | +0.19(+1.30%) |
May 21, 2009 | 14.54 | 14.93 | 14.18 | 14.39 | 93,790 | -0.29(-1.99%) |
May 20, 2009 | 14.59 | 15.01 | 14.48 | 14.69 | 75,774 | +0.17(+1.16%) |
May 19, 2009 | 14.14 | 14.92 | 13.82 | 14.52 | 84,067 | +0.37(+2.65%) |
May 18, 2009 | 14.26 | 14.73 | 13.96 | 14.14 | 90,734 | -0.01(-0.07%) |
May 15, 2009 | 14.69 | 14.69 | 14.01 | 14.15 | 60,559 | -0.55(-3.72%) |
May 14, 2009 | 14.90 | 15.11 | 14.40 | 14.70 | 60,982 | +0.41(+2.85%) |
May 13, 2009 | 14.52 | 14.73 | 14.29 | 14.29 | 29,708 | -0.39(-2.68%) |
May 12, 2009 | 14.95 | 15.07 | 14.55 | 14.69 | 35,063 | -0.24(-1.61%) |
May 11, 2009 | 14.96 | 15.17 | 14.85 | 14.93 | 26,237 | -0.17(-1.11%) |
May 08, 2009 | 14.57 | 15.20 | 14.57 | 15.09 | 90,815 | +0.72(+4.97%) |
May 07, 2009 | 14.59 | 14.81 | 14.23 | 14.38 | 50,252 | -0.01(-0.07%) |
May 06, 2009 | 14.28 | 14.65 | 13.91 | 14.39 | 60,552 | +0.27(+1.94%) |
May 05, 2009 | 14.42 | 14.53 | 13.80 | 14.12 | 88,667 | -0.31(-2.13%) |
May 04, 2009 | 14.38 | 14.76 | 14.09 | 14.42 | 121,686 | +0.16(+1.14%) |
May 01, 2009 | 14.08 | 14.59 | 13.70 | 14.26 | 87,498 | +0.20(+1.43%) |
Apr 30, 2009 | 14.55 | 14.76 | 14.01 | 14.06 | 72,593 | -0.41(-2.82%) |
Apr 29, 2009 | 13.92 | 14.66 | 13.82 | 14.47 | 66,661 | +0.63(+4.58%) |
Apr 28, 2009 | 13.80 | 14.01 | 13.80 | 13.83 | 43,047 | +0.18(+1.34%) |
Apr 27, 2009 | 13.54 | 13.79 | 13.44 | 13.65 | 29,829 | -0.12(-0.87%) |
Apr 24, 2009 | 13.40 | 13.93 | 13.40 | 13.77 | 53,987 | +0.24(+1.81%) |
Apr 23, 2009 | 14.05 | 14.05 | 13.41 | 13.53 | 51,099 | -0.48(-3.39%) |
Apr 22, 2009 | 13.89 | 14.42 | 13.79 | 14.00 | 50,868 | -0.02(-0.14%) |
Apr 21, 2009 | 13.26 | 14.21 | 13.26 | 14.02 | 62,732 | +0.43(+3.18%) |
Apr 20, 2009 | 13.96 | 13.97 | 13.41 | 13.59 | 51,062 | -0.64(-4.52%) |
Apr 17, 2009 | 14.85 | 14.90 | 14.08 | 14.23 | 56,750 | -0.54(-3.67%) |
Apr 16, 2009 | 14.88 | 15.15 | 14.68 | 14.77 | 44,118 | +0.03(+0.23%) |
Apr 15, 2009 | 14.36 | 15.05 | 14.36 | 14.74 | 34,534 | +0.33(+2.26%) |
Apr 14, 2009 | 14.67 | 14.74 | 14.33 | 14.41 | 25,852 | -0.47(-3.13%) |
Apr 13, 2009 | 14.47 | 14.96 | 14.47 | 14.88 | 36,309 | +0.24(+1.67%) |
Apr 09, 2009 | 14.30 | 15.13 | 14.30 | 14.63 | 65,776 | +0.47(+3.32%) |
Apr 08, 2009 | 14.14 | 14.39 | 13.61 | 14.16 | 30,658 | +0.12(+0.85%) |
Apr 07, 2009 | 14.17 | 14.25 | 14.04 | 14.04 | 30,940 | -0.12(-0.88%) |
Apr 06, 2009 | 14.66 | 14.66 | 13.91 | 14.17 | 43,751 | -0.60(-4.09%) |
Apr 03, 2009 | 14.70 | 14.94 | 14.60 | 14.77 | 17,828 | +0.06(+0.42%) |
Apr 02, 2009 | 14.99 | 14.99 | 14.57 | 14.71 | 69,772 | +0.04(+0.29%) |
Apr 01, 2009 | 14.52 | 15.19 | 14.39 | 14.67 | 62,048 | +0.04(+0.26%) |
Mar 31, 2009 | 14.54 | 14.88 | 14.18 | 14.63 | 29,448 | +0.23(+1.60%) |
Mar 30, 2009 | 14.27 | 14.45 | 13.80 | 14.40 | 36,388 | -0.51(-3.44%) |
Mar 26, 2009 | 14.48 | 15.07 | 14.46 | 14.91 | 61,411 | +0.58(+4.02%) |
Mar 25, 2009 | 13.89 | 14.70 | 13.59 | 14.34 | 48,545 | +0.58(+4.22%) |
Mar 24, 2009 | 14.37 | 14.45 | 13.75 | 13.76 | 35,113 | -0.78(-5.38%) |
Mar 23, 2009 | 14.56 | 14.56 | 14.25 | 14.54 | 65,461 | +0.95(+6.96%) |
Mar 20, 2009 | 13.86 | 14.76 | 13.52 | 13.59 | 81,552 | -0.16(-1.19%) |
Mar 19, 2009 | 13.92 | 13.92 | 13.55 | 13.76 | 45,584 | +0.06(+0.46%) |
Mar 18, 2009 | 12.62 | 13.69 | 12.59 | 13.69 | 53,114 | +1.06(+8.36%) |
Mar 17, 2009 | 11.74 | 12.75 | 11.74 | 12.64 | 43,645 | +0.72(+6.08%) |
Mar 16, 2009 | 11.88 | 12.40 | 11.65 | 11.91 | 43,545 | +0.17(+1.47%) |
Mar 13, 2009 | 11.71 | 11.95 | 11.62 | 11.74 | 0 | +0.12(+1.07%) |
Mar 12, 2009 | 10.66 | 11.68 | 10.66 | 11.62 | 90,944 | +0.87(+8.13%) |
Mar 11, 2009 | 11.45 | 11.45 | 10.57 | 10.74 | 60,809 | -0.70(-6.09%) |
Mar 10, 2009 | 10.81 | 11.55 | 10.81 | 11.44 | 61,223 | +0.44(+3.97%) |
Mar 09, 2009 | 11.25 | 11.56 | 10.70 | 11.00 | 87,688 | -0.39(-3.45%) |
Mar 06, 2009 | 11.57 | 11.57 | 10.90 | 11.39 | 0 | -0.76(-6.28%) |
Mar 05, 2009 | 12.74 | 12.74 | 12.15 | 12.16 | 43,276 | -0.84(-6.46%) |
Mar 04, 2009 | 12.90 | 13.09 | 12.82 | 13.00 | 41,399 | +0.30(+2.38%) |