Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.22 | 14.37 | 14.20 | 14.37 | 4,373 | +0.20(+1.43%) |
May 28, 2009 | 14.03 | 14.17 | 14.03 | 14.17 | 4,227 | -0.01(-0.08%) |
May 27, 2009 | 14.30 | 14.30 | 14.18 | 14.18 | 845 | -0.25(-1.71%) |
May 26, 2009 | 14.42 | 14.42 | 14.42 | 14.42 | 1,409 | +0.27(+1.88%) |
May 22, 2009 | 14.11 | 14.16 | 14.11 | 14.16 | 5,137 | +0.22(+1.60%) |
May 21, 2009 | 14.13 | 14.13 | 13.93 | 13.93 | 25,436 | -0.36(-2.55%) |
May 20, 2009 | 14.40 | 14.40 | 14.30 | 14.30 | 23,184 | +0.14(+1.00%) |
May 19, 2009 | 14.09 | 14.16 | 14.06 | 14.16 | 4,396 | -0.08(-0.55%) |
May 18, 2009 | 13.98 | 14.24 | 13.98 | 14.24 | 7,769 | +0.42(+3.06%) |
May 15, 2009 | 13.91 | 14.04 | 13.81 | 13.81 | 14,499 | +0.15(+1.12%) |
May 13, 2009 | 13.68 | 13.66 | 13.66 | 13.66 | 12,117 | -0.18(-1.33%) |
May 12, 2009 | 13.81 | 13.85 | 13.74 | 13.85 | 9,948 | +0.19(+1.40%) |
May 11, 2009 | 13.60 | 13.77 | 13.60 | 13.65 | 6,681 | +0.04(+0.29%) |
May 08, 2009 | 13.62 | 13.62 | 13.62 | 13.62 | 563 | +0.25(+1.89%) |
May 07, 2009 | 13.47 | 13.47 | 13.32 | 13.36 | 3,663 | -0.36(-2.61%) |
May 06, 2009 | 13.73 | 13.73 | 13.70 | 13.72 | 10,086 | +0.15(+1.07%) |
May 05, 2009 | 13.51 | 13.58 | 13.50 | 13.58 | 15,598 | +0.02(+0.13%) |
May 04, 2009 | 13.51 | 13.56 | 13.51 | 13.56 | 845 | +0.38(+2.85%) |
May 01, 2009 | 13.18 | 13.18 | 13.18 | 13.18 | 577 | -0.06(-0.48%) |
Apr 30, 2009 | 13.41 | 13.41 | 13.25 | 13.25 | 3,099 | -0.17(-1.30%) |
Apr 29, 2009 | 13.42 | 13.43 | 13.42 | 13.42 | 2,079 | +0.22(+1.64%) |
Apr 28, 2009 | 13.20 | 13.20 | 13.20 | 13.20 | 563 | -0.13(-1.01%) |
Apr 27, 2009 | 13.46 | 13.46 | 13.34 | 13.34 | 603 | -0.22(-1.65%) |
Apr 24, 2009 | 13.48 | 13.56 | 13.48 | 13.56 | 1,409 | +0.27(+2.00%) |
Apr 23, 2009 | 13.30 | 13.30 | 13.30 | 13.30 | 25,332 | -0.02(-0.16%) |
Apr 22, 2009 | 13.32 | 13.32 | 13.32 | 13.32 | 281 | +0.08(+0.59%) |
Apr 21, 2009 | 13.00 | 13.24 | 13.00 | 13.24 | 7,535 | +0.16(+1.22%) |
Apr 20, 2009 | 13.20 | 13.20 | 13.08 | 13.08 | 2,172 | -0.21(-1.57%) |
Apr 17, 2009 | 13.30 | 13.32 | 13.27 | 13.29 | 1,597 | -0.10(-0.72%) |
Apr 16, 2009 | 13.27 | 13.38 | 13.27 | 13.38 | 696 | +0.04(+0.32%) |
Apr 15, 2009 | 13.24 | 13.35 | 13.24 | 13.34 | 3,570 | +0.22(+1.68%) |
Apr 14, 2009 | 13.13 | 13.13 | 13.12 | 13.12 | 5,005 | -0.16(-1.20%) |
Apr 13, 2009 | 13.13 | 13.28 | 13.13 | 13.28 | 7,484 | +0.02(+0.16%) |
Apr 09, 2009 | 13.22 | 13.26 | 13.22 | 13.26 | 1,037 | +0.13(+1.03%) |
Apr 08, 2009 | 13.20 | 13.22 | 13.13 | 13.13 | 14,936 | +0.20(+1.54%) |
Apr 07, 2009 | 12.92 | 12.93 | 12.92 | 12.93 | 3,099 | +0.01(+0.09%) |
Apr 06, 2009 | 12.79 | 12.91 | 12.79 | 12.91 | 1,192 | -0.29(-2.16%) |
Apr 03, 2009 | 13.34 | 13.34 | 13.13 | 13.20 | 6,013 | -0.25(-1.87%) |
Apr 02, 2009 | 13.45 | 13.61 | 13.32 | 13.45 | 11,407 | +0.32(+2.40%) |
Apr 01, 2009 | 12.82 | 13.15 | 12.82 | 13.14 | 29,655 | +0.38(+2.95%) |
Mar 31, 2009 | 12.76 | 12.76 | 12.76 | 12.76 | 1,409 | +0.06(+0.47%) |
Mar 30, 2009 | 12.85 | 12.85 | 12.65 | 12.70 | 6,498 | -0.61(-4.59%) |
Mar 26, 2009 | 13.18 | 13.31 | 13.18 | 13.31 | 1,127 | +0.13(+1.00%) |
Mar 25, 2009 | 13.25 | 13.27 | 13.18 | 13.18 | 1,287 | +0.50(+3.90%) |
Mar 24, 2009 | 12.68 | 12.68 | 12.68 | 12.68 | 980 | -0.20(-1.53%) |
Mar 23, 2009 | 12.81 | 12.92 | 12.81 | 12.88 | 37,205 | +0.70(+5.74%) |
Mar 20, 2009 | 12.18 | 12.18 | 12.18 | 12.18 | 315 | -0.46(-3.68%) |
Mar 19, 2009 | 12.08 | 12.71 | 12.06 | 12.65 | 7,327 | +0.21(+1.71%) |
Mar 18, 2009 | 12.08 | 12.59 | 12.06 | 12.43 | 23,968 | +0.24(+1.98%) |
Mar 17, 2009 | 12.03 | 12.20 | 11.97 | 12.19 | 29,573 | -0.05(-0.44%) |
Mar 16, 2009 | 12.12 | 12.25 | 12.12 | 12.25 | 2,138 | +0.25(+2.11%) |
Mar 13, 2009 | 11.87 | 12.05 | 11.75 | 11.99 | 0 | +0.10(+0.83%) |
Mar 12, 2009 | 11.67 | 11.90 | 11.67 | 11.89 | 16,539 | -0.09(-0.77%) |
Mar 11, 2009 | 11.95 | 11.99 | 11.90 | 11.99 | 1,888 | -0.10(-0.82%) |
Mar 10, 2009 | 11.93 | 12.09 | 11.92 | 12.09 | 9,708 | +0.46(+4.00%) |
Mar 09, 2009 | 11.85 | 11.85 | 11.60 | 11.62 | 71,076 | -0.44(-3.64%) |
Mar 06, 2009 | 12.19 | 12.32 | 12.02 | 12.06 | 0 | +0.12(+1.03%) |
Mar 05, 2009 | 12.29 | 12.29 | 11.94 | 11.94 | 4,435 | -0.54(-4.35%) |
Mar 04, 2009 | 12.32 | 12.48 | 12.32 | 12.48 | 28,697 | +0.24(+2.00%) |