Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.14 | 14.27 | 14.01 | 14.27 | 1,352,593 | +0.21(+1.46%) |
May 28, 2009 | 13.98 | 14.09 | 13.78 | 14.07 | 323,506 | +0.23(+1.65%) |
May 27, 2009 | 14.20 | 14.21 | 13.84 | 13.84 | 265,139 | -0.35(-2.48%) |
May 26, 2009 | 13.71 | 14.19 | 13.67 | 14.19 | 1,358,026 | +0.41(+2.95%) |
May 22, 2009 | 13.87 | 13.94 | 13.78 | 13.78 | 422,175 | -0.03(-0.25%) |
May 21, 2009 | 13.85 | 13.92 | 13.68 | 13.82 | 673,456 | -0.20(-1.45%) |
May 20, 2009 | 14.30 | 14.43 | 14.00 | 14.02 | 880,039 | -0.12(-0.86%) |
May 19, 2009 | 14.22 | 14.32 | 14.14 | 14.14 | 490,939 | -0.08(-0.59%) |
May 18, 2009 | 13.92 | 14.23 | 13.90 | 14.23 | 884,753 | +0.52(+3.82%) |
May 15, 2009 | 13.87 | 13.95 | 13.65 | 13.70 | 841,147 | -0.22(-1.59%) |
May 14, 2009 | 13.80 | 14.01 | 13.70 | 13.92 | 629,512 | +0.12(+0.88%) |
May 13, 2009 | 13.97 | 14.03 | 13.74 | 13.80 | 856,108 | -0.36(-2.55%) |
May 12, 2009 | 14.36 | 14.37 | 13.99 | 14.16 | 838,573 | -0.14(-0.97%) |
May 11, 2009 | 14.50 | 14.50 | 14.25 | 14.30 | 1,091,359 | -0.39(-2.63%) |
May 08, 2009 | 14.39 | 14.69 | 14.33 | 14.69 | 1,129,481 | +0.51(+3.61%) |
May 07, 2009 | 14.56 | 14.60 | 14.09 | 14.18 | 911,652 | -0.19(-1.35%) |
May 06, 2009 | 14.24 | 14.40 | 14.10 | 14.37 | 3,277,847 | +0.35(+2.53%) |
May 05, 2009 | 14.06 | 14.13 | 13.93 | 14.02 | 1,715,347 | -0.06(-0.45%) |
May 04, 2009 | 13.62 | 14.08 | 13.62 | 14.08 | 1,172,830 | +0.54(+4.00%) |
May 01, 2009 | 13.45 | 13.60 | 13.38 | 13.54 | 2,824,137 | +0.05(+0.37%) |
Apr 30, 2009 | 13.68 | 13.72 | 13.44 | 13.49 | 1,879,256 | +0.00(+0.03%) |
Apr 29, 2009 | 13.34 | 13.62 | 13.30 | 13.49 | 1,034,419 | +0.32(+2.45%) |
Apr 28, 2009 | 13.01 | 13.34 | 13.01 | 13.16 | 2,515,750 | -0.03(-0.21%) |
Apr 27, 2009 | 13.19 | 13.36 | 13.13 | 13.19 | 358,586 | -0.15(-1.13%) |
Apr 24, 2009 | 13.26 | 13.46 | 13.19 | 13.34 | 1,393,675 | +0.21(+1.58%) |
Apr 23, 2009 | 13.03 | 13.14 | 12.87 | 13.13 | 1,896,301 | +0.12(+0.89%) |
Apr 22, 2009 | 13.00 | 13.33 | 12.96 | 13.02 | 3,261,493 | -0.13(-0.99%) |
Apr 21, 2009 | 12.65 | 13.15 | 12.64 | 13.15 | 2,107,976 | +0.38(+3.00%) |
Apr 20, 2009 | 13.25 | 13.25 | 12.76 | 12.76 | 730,571 | -0.71(-5.26%) |
Apr 17, 2009 | 13.45 | 13.60 | 13.31 | 13.47 | 1,628,842 | +0.09(+0.67%) |
Apr 16, 2009 | 13.30 | 13.48 | 13.07 | 13.38 | 1,229,013 | +0.19(+1.45%) |
Apr 15, 2009 | 12.87 | 13.20 | 12.82 | 13.19 | 1,904,220 | +0.27(+2.07%) |
Apr 14, 2009 | 13.14 | 13.25 | 12.92 | 12.93 | 1,706,290 | -0.38(-2.88%) |
Apr 13, 2009 | 13.06 | 13.40 | 13.03 | 13.31 | 1,327,704 | +0.08(+0.62%) |
Apr 09, 2009 | 13.01 | 13.23 | 12.93 | 13.23 | 774,042 | +0.66(+5.25%) |
Apr 08, 2009 | 12.52 | 12.62 | 12.41 | 12.57 | 1,188,470 | +0.12(+0.95%) |
Apr 07, 2009 | 12.53 | 12.64 | 12.45 | 12.45 | 478,905 | -0.34(-2.64%) |
Apr 06, 2009 | 12.76 | 12.82 | 12.60 | 12.79 | 275,876 | -0.13(-0.97%) |
Apr 03, 2009 | 12.72 | 12.91 | 12.61 | 12.91 | 285,966 | +0.20(+1.60%) |
Apr 02, 2009 | 12.72 | 12.90 | 12.66 | 12.71 | 341,816 | +0.37(+2.98%) |
Apr 01, 2009 | 11.97 | 12.39 | 11.91 | 12.34 | 466,207 | +0.25(+2.06%) |
Mar 31, 2009 | 12.02 | 12.32 | 11.97 | 12.09 | 362,959 | +0.15(+1.24%) |
Mar 30, 2009 | 12.15 | 12.15 | 11.84 | 11.94 | 362,718 | -0.77(-6.07%) |
Mar 26, 2009 | 12.57 | 12.73 | 12.44 | 12.72 | 503,024 | +0.24(+1.96%) |
Mar 25, 2009 | 12.38 | 12.62 | 12.03 | 12.47 | 194,983 | +0.24(+1.98%) |
Mar 24, 2009 | 12.44 | 12.58 | 12.23 | 12.23 | 356,253 | -0.48(-3.81%) |
Mar 23, 2009 | 12.31 | 12.71 | 12.24 | 12.71 | 280,818 | +0.97(+8.29%) |
Mar 20, 2009 | 12.05 | 12.06 | 11.72 | 11.74 | 196,524 | -0.29(-2.43%) |
Mar 19, 2009 | 12.45 | 12.46 | 12.02 | 12.03 | 414,068 | -0.26(-2.12%) |
Mar 18, 2009 | 11.86 | 12.41 | 11.72 | 12.29 | 619,444 | +0.42(+3.58%) |
Mar 17, 2009 | 11.43 | 11.87 | 11.43 | 11.87 | 331,858 | +0.35(+3.08%) |
Mar 16, 2009 | 11.72 | 11.91 | 11.51 | 11.51 | 605,060 | -0.04(-0.38%) |
Mar 13, 2009 | 11.41 | 11.61 | 11.32 | 11.56 | 0 | +0.12(+1.06%) |
Mar 12, 2009 | 10.91 | 11.47 | 10.82 | 11.44 | 497,592 | +0.55(+5.04%) |
Mar 11, 2009 | 11.00 | 11.09 | 10.76 | 10.89 | 467,739 | +0.04(+0.36%) |
Mar 10, 2009 | 10.39 | 10.87 | 10.39 | 10.85 | 1,281,650 | +0.68(+6.72%) |
Mar 09, 2009 | 10.08 | 10.41 | 10.08 | 10.17 | 2,867,013 | -0.10(-0.98%) |
Mar 06, 2009 | 10.31 | 10.49 | 9.960 | 10.27 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 10.52 | 10.57 | 10.23 | 10.24 | 384,889 | -0.52(-4.82%) |
Mar 04, 2009 | 10.76 | 10.92 | 10.55 | 10.76 | 361,545 | +0.08(+0.71%) |