Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.17 | 14.26 | 13.84 | 14.23 | 442,891 | +0.13(+0.91%) |
May 28, 2009 | 13.96 | 14.22 | 13.60 | 14.10 | 460,062 | +0.27(+1.97%) |
May 27, 2009 | 14.17 | 14.35 | 13.79 | 13.83 | 543,152 | -0.46(-3.20%) |
May 26, 2009 | 13.49 | 14.30 | 13.37 | 14.29 | 566,828 | +0.75(+5.51%) |
May 22, 2009 | 13.75 | 13.76 | 13.27 | 13.54 | 362,995 | -0.19(-1.40%) |
May 21, 2009 | 13.78 | 13.93 | 13.52 | 13.73 | 459,815 | -0.22(-1.55%) |
May 20, 2009 | 13.93 | 14.23 | 13.81 | 13.95 | 673,008 | +0.14(+1.05%) |
May 19, 2009 | 13.96 | 14.18 | 13.73 | 13.81 | 706,148 | -0.24(-1.71%) |
May 18, 2009 | 13.77 | 14.08 | 13.69 | 14.05 | 488,646 | +0.37(+2.70%) |
May 15, 2009 | 13.73 | 14.10 | 13.52 | 13.68 | 562,205 | -0.06(-0.41%) |
May 14, 2009 | 13.77 | 14.07 | 13.68 | 13.73 | 1,073,865 | -0.02(-0.18%) |
May 13, 2009 | 13.24 | 13.87 | 13.12 | 13.76 | 1,210,752 | +0.37(+2.76%) |
May 12, 2009 | 12.87 | 13.48 | 12.60 | 13.39 | 882,614 | +0.75(+5.97%) |
May 11, 2009 | 12.59 | 12.73 | 12.29 | 12.64 | 513,511 | -0.18(-1.44%) |
May 08, 2009 | 12.44 | 12.83 | 12.20 | 12.82 | 1,091,438 | +0.56(+4.58%) |
May 07, 2009 | 12.18 | 12.38 | 11.98 | 12.26 | 1,316,061 | +0.22(+1.87%) |
May 06, 2009 | 11.82 | 12.15 | 11.82 | 12.03 | 2,508,555 | +0.27(+2.32%) |
May 05, 2009 | 12.11 | 12.15 | 11.50 | 11.76 | 1,075,717 | -0.24(-2.01%) |
May 04, 2009 | 11.67 | 12.03 | 11.09 | 12.00 | 1,571,762 | +0.34(+2.89%) |
May 01, 2009 | 11.77 | 12.07 | 11.62 | 11.66 | 1,468,562 | +0.02(+0.14%) |
Apr 30, 2009 | 12.04 | 12.23 | 11.64 | 11.65 | 1,845,467 | -0.29(-2.42%) |
Apr 29, 2009 | 12.07 | 12.64 | 11.82 | 11.94 | 1,356,533 | -0.02(-0.13%) |
Apr 28, 2009 | 12.84 | 12.84 | 11.76 | 11.95 | 1,893,039 | -1.71(-12.51%) |
Apr 27, 2009 | 13.64 | 13.78 | 13.32 | 13.66 | 1,150,691 | -0.23(-1.67%) |
Apr 24, 2009 | 14.21 | 14.27 | 13.78 | 13.89 | 655,912 | -0.25(-1.76%) |
Apr 23, 2009 | 14.10 | 14.28 | 13.61 | 14.14 | 461,755 | +0.07(+0.51%) |
Apr 22, 2009 | 14.28 | 14.62 | 14.02 | 14.07 | 552,764 | -0.26(-1.85%) |
Apr 21, 2009 | 13.74 | 14.34 | 13.74 | 14.34 | 433,591 | +0.48(+3.47%) |
Apr 20, 2009 | 14.30 | 14.40 | 13.81 | 13.85 | 627,285 | -0.80(-5.47%) |
Apr 17, 2009 | 14.55 | 14.89 | 14.44 | 14.66 | 619,355 | +0.13(+0.88%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.42 | 14.53 | 828,776 | -0.24(-1.63%) |
Apr 15, 2009 | 14.42 | 14.91 | 14.42 | 14.77 | 444,550 | +0.33(+2.28%) |
Apr 14, 2009 | 14.36 | 14.72 | 14.04 | 14.44 | 549,134 | +0.07(+0.50%) |
Apr 13, 2009 | 14.07 | 14.42 | 13.88 | 14.37 | 341,143 | +0.22(+1.53%) |
Apr 09, 2009 | 13.76 | 14.31 | 13.73 | 14.15 | 575,995 | +0.68(+5.06%) |
Apr 08, 2009 | 13.14 | 13.49 | 13.04 | 13.47 | 522,763 | +0.34(+2.57%) |
Apr 07, 2009 | 13.49 | 13.49 | 13.13 | 13.13 | 424,581 | -0.35(-2.62%) |
Apr 06, 2009 | 13.53 | 13.59 | 13.41 | 13.49 | 628,438 | -0.16(-1.18%) |
Apr 03, 2009 | 13.54 | 13.72 | 13.27 | 13.65 | 1,227,129 | +0.05(+0.35%) |
Apr 02, 2009 | 13.34 | 14.07 | 13.04 | 13.60 | 814,234 | +0.55(+4.18%) |
Apr 01, 2009 | 13.03 | 13.17 | 12.43 | 13.05 | 841,842 | -0.12(-0.91%) |
Mar 31, 2009 | 12.90 | 13.53 | 12.90 | 13.17 | 748,748 | +0.27(+2.11%) |
Mar 30, 2009 | 13.05 | 13.06 | 12.54 | 12.90 | 491,906 | -0.43(-3.19%) |
Mar 26, 2009 | 13.37 | 13.48 | 12.89 | 13.33 | 541,125 | +0.17(+1.28%) |
Mar 25, 2009 | 13.29 | 13.53 | 12.83 | 13.16 | 683,863 | -0.02(-0.12%) |
Mar 24, 2009 | 13.52 | 13.52 | 13.02 | 13.17 | 545,955 | -0.45(-3.30%) |
Mar 23, 2009 | 13.08 | 13.63 | 12.99 | 13.62 | 518,663 | +0.78(+6.06%) |
Mar 20, 2009 | 13.07 | 13.24 | 12.76 | 12.84 | 598,991 | -0.14(-1.11%) |
Mar 19, 2009 | 12.64 | 13.08 | 12.64 | 12.99 | 440,945 | +0.25(+1.95%) |
Mar 18, 2009 | 12.02 | 12.96 | 12.02 | 12.74 | 594,629 | +0.66(+5.45%) |
Mar 17, 2009 | 11.57 | 12.23 | 11.53 | 12.08 | 473,140 | +0.36(+3.08%) |
Mar 16, 2009 | 11.81 | 12.12 | 11.67 | 11.72 | 583,589 | -0.13(-1.08%) |
Mar 13, 2009 | 11.75 | 11.88 | 11.54 | 11.85 | 0 | +0.10(+0.82%) |
Mar 12, 2009 | 11.40 | 11.86 | 11.05 | 11.75 | 460,612 | +0.35(+3.10%) |
Mar 11, 2009 | 11.23 | 11.54 | 11.01 | 11.40 | 573,021 | +0.17(+1.50%) |
Mar 10, 2009 | 10.52 | 11.41 | 9.811 | 11.23 | 1,802,558 | +0.79(+7.53%) |
Mar 09, 2009 | 12.29 | 12.51 | 10.40 | 10.45 | 2,038,597 | -1.98(-15.95%) |
Mar 06, 2009 | 12.73 | 12.83 | 12.16 | 12.43 | 0 | -0.04(-0.32%) |
Mar 05, 2009 | 13.45 | 13.62 | 12.41 | 12.47 | 414,200 | -1.27(-9.23%) |
Mar 04, 2009 | 14.12 | 14.30 | 13.48 | 13.73 | 646,574 | -1.01(-6.86%) |