Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.09 | 14.50 | 13.80 | 14.50 | 555,539 | +0.50(+3.57%) |
May 28, 2009 | 13.99 | 14.17 | 13.60 | 14.00 | 694,792 | +0.07(+0.50%) |
May 27, 2009 | 14.20 | 14.55 | 13.92 | 13.93 | 353,108 | -0.40(-2.79%) |
May 26, 2009 | 13.47 | 14.41 | 13.38 | 14.33 | 361,310 | +0.78(+5.76%) |
May 22, 2009 | 13.73 | 13.82 | 13.51 | 13.55 | 338,713 | -0.14(-1.02%) |
May 21, 2009 | 13.92 | 14.25 | 13.43 | 13.69 | 463,705 | -0.41(-2.91%) |
May 20, 2009 | 14.52 | 14.90 | 13.99 | 14.10 | 484,890 | -0.46(-3.16%) |
May 19, 2009 | 14.60 | 14.74 | 14.14 | 14.56 | 675,196 | -0.31(-2.08%) |
May 18, 2009 | 14.53 | 14.92 | 14.44 | 14.87 | 314,913 | +0.44(+3.05%) |
May 15, 2009 | 14.74 | 14.86 | 14.20 | 14.43 | 428,345 | -0.34(-2.30%) |
May 14, 2009 | 14.44 | 15.01 | 14.38 | 14.77 | 556,079 | +0.32(+2.21%) |
May 13, 2009 | 15.12 | 15.12 | 14.33 | 14.45 | 644,102 | -0.68(-4.49%) |
May 12, 2009 | 15.17 | 15.32 | 14.83 | 15.13 | 611,390 | -0.06(-0.39%) |
May 11, 2009 | 15.30 | 15.76 | 15.02 | 15.19 | 749,011 | -0.51(-3.25%) |
May 08, 2009 | 17.00 | 17.17 | 15.41 | 15.70 | 1,048,512 | -0.52(-3.21%) |
May 07, 2009 | 16.55 | 16.70 | 15.92 | 16.22 | 523,143 | -0.24(-1.46%) |
May 06, 2009 | 17.04 | 17.09 | 16.00 | 16.46 | 601,002 | -0.54(-3.18%) |
May 05, 2009 | 17.78 | 18.12 | 16.56 | 17.00 | 607,146 | -0.65(-3.68%) |
May 04, 2009 | 17.54 | 17.92 | 17.29 | 17.65 | 958,993 | +0.54(+3.16%) |
May 01, 2009 | 15.96 | 17.71 | 15.96 | 17.11 | 1,238,600 | +1.21(+7.61%) |
Apr 30, 2009 | 15.95 | 16.18 | 15.80 | 15.90 | 1,048,070 | +0.13(+0.82%) |
Apr 29, 2009 | 14.96 | 15.80 | 14.88 | 15.77 | 455,063 | +0.88(+5.91%) |
Apr 28, 2009 | 14.58 | 15.15 | 14.44 | 14.89 | 556,457 | +0.24(+1.64%) |
Apr 27, 2009 | 14.79 | 15.02 | 14.14 | 14.65 | 691,457 | -0.24(-1.61%) |
Apr 24, 2009 | 14.22 | 15.06 | 14.05 | 14.89 | 391,648 | +0.80(+5.68%) |
Apr 23, 2009 | 14.05 | 14.20 | 13.87 | 14.09 | 297,434 | +0.03(+0.21%) |
Apr 22, 2009 | 14.11 | 14.43 | 14.00 | 14.06 | 369,736 | -0.15(-1.06%) |
Apr 21, 2009 | 13.88 | 14.30 | 13.71 | 14.21 | 343,268 | +0.31(+2.23%) |
Apr 20, 2009 | 14.72 | 14.72 | 13.78 | 13.90 | 311,997 | -0.93(-6.27%) |
Apr 17, 2009 | 14.62 | 14.92 | 14.33 | 14.83 | 397,088 | +0.26(+1.78%) |
Apr 16, 2009 | 14.19 | 14.72 | 13.85 | 14.57 | 488,819 | +0.57(+4.07%) |
Apr 15, 2009 | 13.72 | 14.15 | 13.68 | 14.00 | 284,805 | +0.28(+2.04%) |
Apr 14, 2009 | 14.38 | 14.46 | 13.59 | 13.72 | 387,855 | -0.71(-4.92%) |
Apr 13, 2009 | 14.48 | 14.58 | 14.08 | 14.43 | 331,429 | -0.08(-0.55%) |
Apr 09, 2009 | 14.04 | 14.94 | 13.85 | 14.51 | 416,699 | +0.73(+5.30%) |
Apr 08, 2009 | 13.49 | 13.79 | 13.37 | 13.78 | 191,048 | +0.36(+2.68%) |
Apr 07, 2009 | 13.94 | 14.12 | 13.41 | 13.42 | 250,069 | -0.63(-4.48%) |
Apr 06, 2009 | 14.06 | 14.21 | 13.37 | 14.05 | 358,214 | -0.17(-1.20%) |
Apr 03, 2009 | 14.21 | 14.38 | 13.63 | 14.22 | 405,594 | -0.07(-0.49%) |
Apr 02, 2009 | 14.32 | 14.71 | 14.10 | 14.29 | 609,355 | +0.32(+2.29%) |
Apr 01, 2009 | 13.38 | 14.05 | 12.78 | 13.97 | 428,559 | +0.58(+4.33%) |
Mar 31, 2009 | 13.43 | 13.69 | 13.21 | 13.39 | 645,208 | +0.18(+1.36%) |
Mar 30, 2009 | 13.75 | 13.75 | 12.85 | 13.21 | 512,987 | -1.47(-10.01%) |
Mar 26, 2009 | 13.70 | 14.68 | 13.69 | 14.68 | 943,435 | +1.01(+7.39%) |
Mar 25, 2009 | 12.68 | 14.10 | 12.66 | 13.67 | 1,208,976 | +1.19(+9.54%) |
Mar 24, 2009 | 13.11 | 13.44 | 12.48 | 12.48 | 488,113 | -0.52(-4.00%) |
Mar 23, 2009 | 12.86 | 13.01 | 11.41 | 13.00 | 565,654 | +1.69(+14.94%) |
Mar 20, 2009 | 12.40 | 12.40 | 11.31 | 11.31 | 640,950 | -0.94(-7.67%) |
Mar 19, 2009 | 13.16 | 13.29 | 12.22 | 12.25 | 619,295 | -0.87(-6.63%) |
Mar 18, 2009 | 12.68 | 13.33 | 12.49 | 13.12 | 475,773 | +0.41(+3.23%) |
Mar 17, 2009 | 12.08 | 12.71 | 11.99 | 12.71 | 398,516 | +0.59(+4.87%) |
Mar 16, 2009 | 12.70 | 12.75 | 12.06 | 12.12 | 499,357 | -0.53(-4.19%) |
Mar 13, 2009 | 11.44 | 12.78 | 11.26 | 12.65 | 1,701,248 | +1.27(+11.16%) |
Mar 12, 2009 | 10.92 | 11.54 | 10.89 | 11.38 | 1,212,222 | +0.43(+3.93%) |
Mar 11, 2009 | 11.08 | 11.34 | 10.90 | 10.95 | 412,530 | -0.05(-0.45%) |
Mar 10, 2009 | 10.91 | 11.16 | 10.66 | 11.00 | 600,503 | +0.20(+1.85%) |
Mar 09, 2009 | 10.68 | 11.00 | 10.67 | 10.80 | 507,688 | -0.04(-0.37%) |
Mar 06, 2009 | 11.00 | 11.00 | 10.56 | 10.84 | 574,956 | -0.16(-1.45%) |
Mar 05, 2009 | 10.88 | 11.19 | 10.84 | 11.00 | 662,273 | +0.06(+0.55%) |
Mar 04, 2009 | 10.65 | 11.27 | 10.65 | 10.94 | 653,086 | +0.02(+0.18%) |