Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.58 | 13.68 | 13.25 | 13.44 | 511,396 | +0.03(+0.21%) |
May 28, 2009 | 13.70 | 13.70 | 13.29 | 13.42 | 650,568 | -0.11(-0.83%) |
May 27, 2009 | 13.69 | 13.74 | 13.46 | 13.53 | 414,812 | -0.19(-1.38%) |
May 26, 2009 | 13.18 | 13.72 | 13.16 | 13.72 | 838,557 | +0.53(+4.00%) |
May 22, 2009 | 13.35 | 13.44 | 13.10 | 13.19 | 639,841 | -0.06(-0.48%) |
May 21, 2009 | 13.77 | 13.96 | 13.25 | 13.25 | 1,207,269 | -0.61(-4.41%) |
May 20, 2009 | 13.82 | 14.18 | 13.75 | 13.87 | 823,389 | +0.11(+0.77%) |
May 19, 2009 | 13.73 | 13.94 | 13.47 | 13.76 | 675,596 | +0.03(+0.20%) |
May 18, 2009 | 13.10 | 13.78 | 13.05 | 13.73 | 756,001 | +0.72(+5.51%) |
May 15, 2009 | 12.71 | 13.12 | 12.63 | 13.01 | 418,791 | +0.26(+2.04%) |
May 14, 2009 | 12.67 | 12.98 | 12.21 | 12.75 | 588,363 | +0.09(+0.72%) |
May 13, 2009 | 12.55 | 12.78 | 12.47 | 12.66 | 459,520 | -0.08(-0.61%) |
May 12, 2009 | 13.22 | 13.22 | 12.61 | 12.74 | 314,410 | -0.04(-0.27%) |
May 11, 2009 | 12.97 | 13.09 | 12.60 | 12.78 | 270,700 | -0.37(-2.84%) |
May 08, 2009 | 12.75 | 13.27 | 12.61 | 13.15 | 520,635 | +0.52(+4.12%) |
May 07, 2009 | 12.56 | 12.87 | 12.40 | 12.63 | 440,164 | +0.16(+1.30%) |
May 06, 2009 | 12.59 | 12.59 | 12.04 | 12.47 | 511,952 | -0.04(-0.34%) |
May 05, 2009 | 12.35 | 12.54 | 12.21 | 12.51 | 548,108 | +0.09(+0.74%) |
May 04, 2009 | 12.35 | 12.62 | 12.21 | 12.42 | 355,785 | +0.06(+0.51%) |
May 01, 2009 | 12.24 | 12.47 | 12.18 | 12.35 | 481,487 | +0.13(+1.04%) |
Apr 30, 2009 | 12.42 | 12.72 | 12.18 | 12.23 | 541,864 | -0.14(-1.14%) |
Apr 29, 2009 | 12.57 | 12.61 | 12.26 | 12.37 | 579,812 | -0.15(-1.24%) |
Apr 28, 2009 | 12.60 | 12.87 | 12.37 | 12.52 | 546,533 | -0.14(-1.11%) |
Apr 27, 2009 | 11.75 | 12.87 | 11.74 | 12.66 | 1,509,540 | +1.24(+10.84%) |
Apr 24, 2009 | 11.40 | 11.57 | 11.26 | 11.42 | 660,832 | +0.08(+0.68%) |
Apr 23, 2009 | 11.66 | 11.71 | 11.21 | 11.35 | 615,943 | -0.34(-2.89%) |
Apr 22, 2009 | 11.54 | 11.88 | 11.26 | 11.69 | 705,885 | +0.03(+0.24%) |
Apr 21, 2009 | 11.37 | 11.73 | 11.04 | 11.66 | 794,509 | +0.32(+2.86%) |
Apr 20, 2009 | 11.25 | 11.40 | 10.73 | 11.33 | 1,511,057 | +0.48(+4.41%) |
Apr 17, 2009 | 11.01 | 11.07 | 10.73 | 10.85 | 1,328,883 | -0.12(-1.09%) |
Apr 16, 2009 | 10.72 | 12.28 | 10.40 | 10.97 | 3,916,367 | -1.36(-11.01%) |
Apr 15, 2009 | 11.99 | 12.39 | 11.96 | 12.33 | 393,844 | +0.24(+1.98%) |
Apr 14, 2009 | 12.36 | 12.36 | 11.95 | 12.09 | 488,099 | -0.08(-0.69%) |
Apr 13, 2009 | 12.42 | 12.48 | 12.05 | 12.18 | 522,384 | -0.33(-2.64%) |
Apr 09, 2009 | 12.35 | 12.52 | 12.28 | 12.51 | 404,910 | +0.34(+2.83%) |
Apr 08, 2009 | 12.02 | 12.16 | 11.74 | 12.16 | 266,197 | +0.27(+2.31%) |
Apr 07, 2009 | 12.06 | 12.23 | 11.88 | 11.89 | 429,242 | -0.18(-1.46%) |
Apr 06, 2009 | 12.17 | 12.37 | 11.90 | 12.06 | 301,284 | -0.23(-1.89%) |
Apr 03, 2009 | 12.59 | 12.63 | 12.10 | 12.30 | 719,240 | -0.33(-2.62%) |
Apr 02, 2009 | 12.97 | 13.01 | 12.56 | 12.63 | 981,844 | -0.11(-0.83%) |
Apr 01, 2009 | 12.61 | 12.85 | 12.28 | 12.73 | 619,776 | -0.01(-0.11%) |
Mar 31, 2009 | 12.68 | 13.13 | 12.52 | 12.75 | 992,567 | +0.16(+1.29%) |
Mar 30, 2009 | 12.33 | 12.59 | 12.19 | 12.59 | 653,096 | -0.23(-1.76%) |
Mar 26, 2009 | 11.95 | 12.81 | 11.86 | 12.81 | 842,212 | +0.78(+6.49%) |
Mar 25, 2009 | 12.33 | 12.69 | 11.61 | 12.03 | 844,907 | -0.22(-1.78%) |
Mar 24, 2009 | 12.18 | 12.44 | 12.12 | 12.25 | 566,221 | -0.11(-0.85%) |
Mar 23, 2009 | 12.27 | 12.52 | 12.11 | 12.35 | 804,864 | +0.14(+1.15%) |
Mar 20, 2009 | 12.42 | 12.66 | 12.10 | 12.21 | 808,908 | -0.10(-0.80%) |
Mar 19, 2009 | 12.85 | 12.85 | 12.22 | 12.31 | 489,305 | -0.43(-3.37%) |
Mar 18, 2009 | 12.59 | 12.95 | 12.45 | 12.74 | 296,395 | +0.14(+1.12%) |
Mar 17, 2009 | 12.63 | 12.78 | 12.22 | 12.60 | 881,638 | +0.08(+0.62%) |
Mar 16, 2009 | 13.25 | 13.32 | 12.47 | 12.52 | 881,143 | -0.70(-5.27%) |
Mar 13, 2009 | 12.96 | 13.37 | 12.89 | 13.22 | 367,298 | +0.32(+2.45%) |
Mar 12, 2009 | 12.29 | 12.95 | 12.21 | 12.90 | 540,299 | +0.60(+4.86%) |
Mar 11, 2009 | 12.71 | 13.01 | 12.30 | 12.30 | 708,259 | -0.40(-3.16%) |
Mar 10, 2009 | 12.25 | 12.75 | 12.08 | 12.71 | 701,025 | +0.66(+5.49%) |
Mar 09, 2009 | 12.43 | 12.43 | 11.88 | 12.04 | 729,043 | -0.52(-4.14%) |
Mar 06, 2009 | 12.66 | 12.78 | 12.44 | 12.56 | 646,470 | -0.22(-1.71%) |
Mar 05, 2009 | 13.14 | 13.27 | 12.76 | 12.78 | 395,163 | -0.55(-4.12%) |
Mar 04, 2009 | 13.29 | 13.54 | 13.17 | 13.33 | 441,567 | -0.01(-0.05%) |