Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.71 | 14.88 | 14.54 | 14.62 | 854,304 | +0.04(+0.26%) |
May 28, 2009 | 14.30 | 14.72 | 14.30 | 14.58 | 653,086 | +0.31(+2.14%) |
May 27, 2009 | 14.40 | 14.52 | 14.19 | 14.27 | 475,877 | -0.02(-0.17%) |
May 26, 2009 | 14.20 | 14.50 | 14.15 | 14.30 | 421,132 | +0.08(+0.57%) |
May 22, 2009 | 14.15 | 14.41 | 14.14 | 14.22 | 334,231 | +0.06(+0.46%) |
May 21, 2009 | 14.57 | 14.57 | 14.14 | 14.15 | 599,727 | -0.41(-2.81%) |
May 20, 2009 | 14.36 | 14.64 | 14.32 | 14.56 | 592,545 | +0.19(+1.32%) |
May 19, 2009 | 14.27 | 14.44 | 14.27 | 14.37 | 411,857 | +0.11(+0.76%) |
May 18, 2009 | 14.04 | 14.43 | 14.04 | 14.26 | 451,454 | +0.21(+1.50%) |
May 15, 2009 | 14.13 | 14.29 | 13.95 | 14.05 | 420,215 | +0.04(+0.25%) |
May 14, 2009 | 13.70 | 14.15 | 13.33 | 14.02 | 964,510 | +0.26(+1.89%) |
May 13, 2009 | 14.17 | 14.17 | 13.69 | 13.76 | 522,985 | -0.35(-2.49%) |
May 12, 2009 | 14.48 | 14.48 | 14.02 | 14.11 | 691,104 | -0.19(-1.31%) |
May 11, 2009 | 14.06 | 14.34 | 13.86 | 14.29 | 379,890 | +0.09(+0.65%) |
May 08, 2009 | 13.94 | 14.27 | 13.89 | 14.20 | 701,458 | +0.31(+2.20%) |
May 07, 2009 | 14.24 | 14.30 | 13.70 | 13.90 | 1,211,128 | -0.32(-2.28%) |
May 06, 2009 | 14.32 | 14.41 | 13.86 | 14.22 | 1,281,358 | -0.22(-1.55%) |
May 05, 2009 | 14.46 | 14.65 | 14.31 | 14.45 | 926,259 | +0.04(+0.24%) |
May 04, 2009 | 14.26 | 14.51 | 14.15 | 14.41 | 1,321,882 | +0.31(+2.21%) |
May 01, 2009 | 13.63 | 14.15 | 13.56 | 14.10 | 1,143,745 | +0.47(+3.43%) |
Apr 30, 2009 | 13.53 | 13.93 | 13.49 | 13.63 | 962,991 | +0.12(+0.90%) |
Apr 29, 2009 | 13.53 | 13.63 | 13.43 | 13.51 | 729,947 | +0.10(+0.73%) |
Apr 28, 2009 | 13.27 | 13.53 | 13.26 | 13.41 | 731,351 | +0.12(+0.88%) |
Apr 27, 2009 | 12.79 | 13.35 | 12.79 | 13.30 | 558,700 | +0.35(+2.67%) |
Apr 24, 2009 | 13.04 | 13.05 | 12.82 | 12.95 | 533,597 | +0.05(+0.36%) |
Apr 23, 2009 | 13.16 | 13.21 | 12.90 | 12.90 | 506,968 | -0.18(-1.38%) |
Apr 22, 2009 | 13.13 | 13.24 | 12.99 | 13.09 | 527,324 | -0.04(-0.33%) |
Apr 21, 2009 | 12.91 | 13.17 | 12.79 | 13.13 | 462,739 | +0.14(+1.10%) |
Apr 20, 2009 | 13.15 | 13.17 | 12.93 | 12.99 | 323,275 | -0.21(-1.58%) |
Apr 17, 2009 | 13.18 | 13.35 | 13.15 | 13.19 | 331,045 | +0.07(+0.56%) |
Apr 16, 2009 | 13.00 | 13.31 | 12.79 | 13.12 | 425,568 | +0.15(+1.15%) |
Apr 15, 2009 | 13.21 | 13.22 | 12.89 | 12.97 | 837,832 | -0.18(-1.40%) |
Apr 14, 2009 | 13.32 | 13.34 | 13.12 | 13.16 | 525,088 | -0.19(-1.46%) |
Apr 13, 2009 | 13.20 | 13.38 | 13.19 | 13.35 | 466,040 | -0.01(-0.08%) |
Apr 09, 2009 | 13.29 | 13.44 | 13.14 | 13.36 | 910,634 | +0.17(+1.27%) |
Apr 08, 2009 | 12.92 | 13.23 | 12.85 | 13.19 | 702,870 | +0.22(+1.73%) |
Apr 07, 2009 | 12.85 | 13.05 | 12.73 | 12.97 | 531,102 | -0.02(-0.12%) |
Apr 06, 2009 | 13.00 | 13.21 | 12.86 | 12.99 | 493,265 | -0.05(-0.37%) |
Apr 03, 2009 | 12.86 | 13.12 | 12.66 | 13.03 | 539,208 | +0.21(+1.62%) |
Apr 02, 2009 | 13.02 | 13.17 | 12.77 | 12.83 | 1,040,004 | +0.14(+1.09%) |
Apr 01, 2009 | 12.31 | 12.75 | 12.31 | 12.69 | 472,712 | +0.21(+1.71%) |
Mar 31, 2009 | 12.44 | 12.53 | 12.31 | 12.47 | 451,698 | +0.09(+0.72%) |
Mar 30, 2009 | 12.47 | 12.52 | 12.19 | 12.38 | 365,729 | -0.50(-3.86%) |
Mar 26, 2009 | 13.05 | 13.11 | 12.79 | 12.88 | 708,049 | -0.04(-0.27%) |
Mar 25, 2009 | 12.73 | 13.05 | 12.72 | 12.92 | 712,337 | +0.16(+1.27%) |
Mar 24, 2009 | 12.79 | 13.05 | 12.68 | 12.76 | 668,777 | -0.03(-0.25%) |
Mar 23, 2009 | 12.76 | 12.85 | 12.70 | 12.79 | 901,881 | +0.31(+2.47%) |
Mar 20, 2009 | 12.76 | 12.91 | 12.48 | 12.48 | 524,337 | -0.28(-2.16%) |
Mar 19, 2009 | 12.92 | 12.98 | 12.67 | 12.76 | 565,335 | -0.04(-0.32%) |
Mar 18, 2009 | 12.75 | 12.87 | 12.43 | 12.80 | 631,243 | +0.14(+1.07%) |
Mar 17, 2009 | 12.40 | 12.74 | 12.27 | 12.66 | 923,176 | +0.20(+1.58%) |
Mar 16, 2009 | 12.17 | 12.93 | 12.17 | 12.46 | 1,006,920 | +0.42(+3.48%) |
Mar 13, 2009 | 12.28 | 12.37 | 11.97 | 12.04 | 0 | -0.10(-0.85%) |
Mar 12, 2009 | 11.84 | 12.25 | 11.63 | 12.15 | 1,185,027 | +0.49(+4.20%) |
Mar 11, 2009 | 11.69 | 11.82 | 11.47 | 11.66 | 1,152,136 | +0.25(+2.16%) |
Mar 10, 2009 | 11.29 | 11.71 | 11.25 | 11.41 | 1,048,616 | +0.21(+1.86%) |
Mar 09, 2009 | 11.11 | 11.63 | 11.06 | 11.20 | 1,358,618 | -0.09(-0.77%) |
Mar 06, 2009 | 11.55 | 11.74 | 10.94 | 11.29 | 0 | +0.04(+0.31%) |
Mar 05, 2009 | 11.57 | 11.71 | 11.22 | 11.25 | 1,397,460 | -0.47(-4.01%) |
Mar 04, 2009 | 11.57 | 11.82 | 11.51 | 11.72 | 1,157,522 | -0.14(-1.18%) |