Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.37 | 14.38 | 13.98 | 14.33 | 646,524 | +0.06(+0.40%) |
May 28, 2009 | 14.51 | 14.51 | 13.95 | 14.28 | 503,992 | -0.21(-1.48%) |
May 27, 2009 | 14.44 | 14.72 | 14.23 | 14.49 | 444,771 | -0.02(-0.11%) |
May 26, 2009 | 13.90 | 14.59 | 13.87 | 14.51 | 511,404 | +0.61(+4.38%) |
May 22, 2009 | 14.41 | 14.41 | 13.79 | 13.90 | 421,798 | -0.40(-2.82%) |
May 21, 2009 | 14.46 | 14.51 | 14.03 | 14.30 | 456,841 | -0.28(-1.92%) |
May 20, 2009 | 14.80 | 14.98 | 14.43 | 14.58 | 525,093 | -0.22(-1.50%) |
May 19, 2009 | 14.71 | 15.05 | 14.55 | 14.80 | 543,483 | +0.05(+0.33%) |
May 18, 2009 | 14.12 | 14.75 | 14.12 | 14.75 | 373,724 | +0.66(+4.67%) |
May 15, 2009 | 13.99 | 14.28 | 13.94 | 14.10 | 381,154 | +0.18(+1.30%) |
May 14, 2009 | 13.97 | 14.18 | 13.81 | 13.91 | 434,402 | +0.10(+0.71%) |
May 13, 2009 | 14.56 | 14.56 | 13.80 | 13.82 | 596,116 | -0.90(-6.09%) |
May 12, 2009 | 15.22 | 15.29 | 14.42 | 14.71 | 366,216 | -0.42(-2.77%) |
May 11, 2009 | 14.96 | 15.37 | 14.84 | 15.13 | 486,702 | -0.06(-0.38%) |
May 08, 2009 | 15.01 | 15.67 | 14.80 | 15.19 | 576,092 | +0.34(+2.27%) |
May 07, 2009 | 15.25 | 15.40 | 14.70 | 14.85 | 525,422 | -0.21(-1.37%) |
May 06, 2009 | 15.31 | 15.38 | 14.88 | 15.06 | 604,989 | -0.11(-0.70%) |
May 05, 2009 | 15.17 | 15.76 | 14.98 | 15.16 | 499,270 | -0.01(-0.05%) |
May 04, 2009 | 14.79 | 15.59 | 14.61 | 15.17 | 663,294 | +0.46(+3.13%) |
May 01, 2009 | 14.61 | 14.80 | 14.41 | 14.71 | 725,270 | +0.02(+0.17%) |
Apr 30, 2009 | 14.53 | 15.00 | 14.53 | 14.69 | 1,439,520 | +0.23(+1.59%) |
Apr 29, 2009 | 13.74 | 14.63 | 13.72 | 14.46 | 889,520 | +0.77(+5.65%) |
Apr 28, 2009 | 13.61 | 13.87 | 13.57 | 13.68 | 477,454 | -0.08(-0.60%) |
Apr 27, 2009 | 13.71 | 14.05 | 13.55 | 13.77 | 994,840 | -0.24(-1.70%) |
Apr 24, 2009 | 13.47 | 14.12 | 13.22 | 14.00 | 1,008,209 | +0.61(+4.54%) |
Apr 23, 2009 | 12.43 | 14.36 | 12.24 | 13.40 | 1,223,284 | +0.22(+1.69%) |
Apr 22, 2009 | 12.38 | 13.27 | 12.38 | 13.17 | 727,424 | +0.58(+4.64%) |
Apr 21, 2009 | 12.39 | 12.66 | 12.29 | 12.59 | 304,365 | +0.09(+0.72%) |
Apr 20, 2009 | 12.98 | 12.98 | 12.34 | 12.50 | 590,547 | -0.70(-5.30%) |
Apr 17, 2009 | 12.37 | 13.32 | 12.28 | 13.20 | 708,132 | +0.90(+7.29%) |
Apr 16, 2009 | 11.94 | 12.38 | 11.87 | 12.30 | 313,322 | +0.49(+4.18%) |
Apr 15, 2009 | 11.57 | 11.88 | 11.51 | 11.81 | 288,029 | +0.21(+1.77%) |
Apr 14, 2009 | 11.81 | 11.90 | 11.56 | 11.60 | 335,821 | -0.33(-2.76%) |
Apr 13, 2009 | 11.74 | 12.01 | 11.60 | 11.93 | 533,443 | -0.02(-0.21%) |
Apr 09, 2009 | 11.45 | 12.00 | 11.39 | 11.96 | 581,905 | +0.76(+6.76%) |
Apr 08, 2009 | 11.21 | 11.36 | 11.08 | 11.20 | 452,118 | +0.03(+0.29%) |
Apr 07, 2009 | 11.64 | 11.69 | 11.16 | 11.17 | 501,608 | -0.66(-5.56%) |
Apr 06, 2009 | 11.98 | 12.10 | 11.69 | 11.83 | 361,829 | -0.23(-1.91%) |
Apr 03, 2009 | 12.13 | 12.21 | 11.90 | 12.06 | 501,522 | -0.07(-0.61%) |
Apr 02, 2009 | 11.33 | 12.34 | 11.33 | 12.13 | 1,091,393 | +0.91(+8.14%) |
Apr 01, 2009 | 10.95 | 11.27 | 10.76 | 11.22 | 652,752 | +0.20(+1.79%) |
Mar 31, 2009 | 11.11 | 11.22 | 10.99 | 11.02 | 705,777 | -0.07(-0.59%) |
Mar 30, 2009 | 11.23 | 11.32 | 10.85 | 11.09 | 511,327 | -0.75(-6.32%) |
Mar 26, 2009 | 11.53 | 11.93 | 11.53 | 11.83 | 660,169 | +0.39(+3.45%) |
Mar 25, 2009 | 11.32 | 11.86 | 11.10 | 11.44 | 797,696 | +0.25(+2.28%) |
Mar 24, 2009 | 11.51 | 11.56 | 11.14 | 11.18 | 430,195 | -0.26(-2.30%) |
Mar 23, 2009 | 11.04 | 11.45 | 10.77 | 11.45 | 749,774 | +0.87(+8.24%) |
Mar 20, 2009 | 10.77 | 10.77 | 10.57 | 10.58 | 1,215,425 | -0.14(-1.30%) |
Mar 19, 2009 | 10.64 | 10.93 | 10.54 | 10.72 | 562,853 | +0.15(+1.40%) |
Mar 18, 2009 | 10.39 | 10.71 | 10.13 | 10.57 | 796,238 | +0.17(+1.66%) |
Mar 17, 2009 | 10.21 | 10.40 | 10.11 | 10.39 | 418,306 | +0.16(+1.53%) |
Mar 16, 2009 | 10.68 | 10.72 | 10.20 | 10.24 | 384,130 | -0.39(-3.64%) |
Mar 13, 2009 | 10.46 | 10.81 | 10.42 | 10.62 | 443,273 | +0.18(+1.73%) |
Mar 12, 2009 | 9.827 | 10.49 | 9.654 | 10.44 | 898,528 | +0.59(+6.01%) |
Mar 11, 2009 | 9.934 | 10.26 | 9.811 | 9.852 | 714,923 | -0.07(-0.75%) |
Mar 10, 2009 | 9.449 | 10.18 | 9.235 | 9.926 | 596,487 | +0.56(+5.97%) |
Mar 09, 2009 | 9.416 | 9.580 | 9.317 | 9.367 | 591,357 | -0.16(-1.73%) |
Mar 06, 2009 | 9.761 | 9.983 | 9.194 | 9.531 | 1,188,518 | -0.18(-1.86%) |
Mar 05, 2009 | 10.49 | 10.49 | 9.646 | 9.712 | 1,530,721 | -0.85(-8.02%) |
Mar 04, 2009 | 10.29 | 10.69 | 10.15 | 10.56 | 590,889 | -0.18(-1.68%) |