Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.68 | 13.83 | 13.60 | 13.83 | 95,787 | +0.21(+1.54%) |
May 28, 2009 | 13.54 | 13.64 | 13.40 | 13.62 | 139,316 | +0.12(+0.90%) |
May 27, 2009 | 13.75 | 13.78 | 13.48 | 13.49 | 176,452 | -0.31(-2.25%) |
May 26, 2009 | 13.56 | 13.84 | 13.53 | 13.80 | 343,097 | +0.17(+1.26%) |
May 22, 2009 | 13.60 | 13.74 | 13.56 | 13.63 | 85,469 | +0.01(+0.09%) |
May 21, 2009 | 13.73 | 13.73 | 13.50 | 13.62 | 260,055 | -0.15(-1.08%) |
May 20, 2009 | 13.80 | 13.94 | 13.77 | 13.77 | 158,716 | +0.04(+0.26%) |
May 19, 2009 | 13.66 | 13.78 | 13.61 | 13.73 | 181,686 | +0.08(+0.61%) |
May 18, 2009 | 13.51 | 13.66 | 13.44 | 13.65 | 161,137 | +0.24(+1.79%) |
May 15, 2009 | 13.36 | 13.50 | 13.36 | 13.41 | 206,310 | +0.04(+0.27%) |
May 14, 2009 | 13.36 | 13.47 | 13.32 | 13.38 | 1,662,721 | +0.04(+0.27%) |
May 13, 2009 | 13.32 | 13.35 | 13.22 | 13.34 | 204,149 | -0.13(-0.94%) |
May 12, 2009 | 13.37 | 13.54 | 13.33 | 13.47 | 178,110 | +0.11(+0.81%) |
May 11, 2009 | 13.39 | 13.45 | 13.32 | 13.36 | 194,182 | -0.20(-1.44%) |
May 08, 2009 | 13.49 | 13.60 | 13.43 | 13.55 | 368,774 | +0.15(+1.15%) |
May 07, 2009 | 13.62 | 13.62 | 13.32 | 13.40 | 266,929 | -0.00(-0.02%) |
May 06, 2009 | 13.39 | 13.44 | 13.32 | 13.40 | 188,202 | +0.06(+0.44%) |
May 05, 2009 | 13.33 | 13.45 | 13.26 | 13.34 | 313,108 | -0.08(-0.62%) |
May 04, 2009 | 13.07 | 13.43 | 13.07 | 13.43 | 374,612 | +0.35(+2.69%) |
May 01, 2009 | 13.04 | 13.07 | 12.93 | 13.07 | 713,155 | +0.01(+0.08%) |
Apr 30, 2009 | 13.32 | 13.33 | 13.00 | 13.06 | 1,416,978 | +0.01(+0.11%) |
Apr 29, 2009 | 13.16 | 13.18 | 12.99 | 13.05 | 217,722 | +0.16(+1.26%) |
Apr 28, 2009 | 12.74 | 12.98 | 12.74 | 12.89 | 172,026 | +0.04(+0.30%) |
Apr 27, 2009 | 12.79 | 13.03 | 12.79 | 12.85 | 180,926 | -0.03(-0.25%) |
Apr 24, 2009 | 12.78 | 12.98 | 12.78 | 12.88 | 277,477 | +0.15(+1.19%) |
Apr 23, 2009 | 12.72 | 12.84 | 12.61 | 12.73 | 475,495 | -0.02(-0.19%) |
Apr 22, 2009 | 12.76 | 12.92 | 12.70 | 12.75 | 221,038 | -0.03(-0.23%) |
Apr 21, 2009 | 12.85 | 12.85 | 12.62 | 12.78 | 170,625 | +0.05(+0.42%) |
Apr 20, 2009 | 12.82 | 12.95 | 12.71 | 12.73 | 304,549 | -0.31(-2.38%) |
Apr 17, 2009 | 12.90 | 13.10 | 12.90 | 13.04 | 241,147 | +0.11(+0.86%) |
Apr 16, 2009 | 12.74 | 12.96 | 12.70 | 12.93 | 475,468 | +0.20(+1.59%) |
Apr 15, 2009 | 12.47 | 12.74 | 12.47 | 12.73 | 216,868 | +0.24(+1.95%) |
Apr 14, 2009 | 12.63 | 12.63 | 12.46 | 12.48 | 278,976 | -0.21(-1.66%) |
Apr 13, 2009 | 12.71 | 12.75 | 12.63 | 12.69 | 359,530 | -0.09(-0.69%) |
Apr 09, 2009 | 13.00 | 13.00 | 12.71 | 12.78 | 292,843 | +0.19(+1.50%) |
Apr 08, 2009 | 12.51 | 12.60 | 12.47 | 12.59 | 187,503 | +0.12(+1.00%) |
Apr 07, 2009 | 12.55 | 12.59 | 12.44 | 12.47 | 246,739 | -0.21(-1.68%) |
Apr 06, 2009 | 12.57 | 12.71 | 12.54 | 12.68 | 181,162 | -0.04(-0.30%) |
Apr 03, 2009 | 12.66 | 12.72 | 12.54 | 12.72 | 270,620 | +0.08(+0.61%) |
Apr 02, 2009 | 12.58 | 12.83 | 12.55 | 12.64 | 552,250 | +0.29(+2.37%) |
Apr 01, 2009 | 12.05 | 12.41 | 11.98 | 12.35 | 2,078,708 | +0.21(+1.71%) |
Mar 31, 2009 | 12.27 | 12.35 | 12.14 | 12.14 | 80,766 | -0.06(-0.49%) |
Mar 30, 2009 | 12.37 | 12.37 | 12.06 | 12.20 | 183,793 | -0.46(-3.60%) |
Mar 26, 2009 | 12.46 | 12.68 | 12.44 | 12.66 | 356,265 | +0.20(+1.62%) |
Mar 25, 2009 | 12.43 | 12.60 | 12.25 | 12.46 | 310,258 | +0.04(+0.35%) |
Mar 24, 2009 | 12.44 | 12.52 | 12.26 | 12.41 | 264,854 | -0.06(-0.45%) |
Mar 23, 2009 | 12.23 | 12.49 | 12.21 | 12.47 | 271,292 | +0.50(+4.15%) |
Mar 20, 2009 | 11.95 | 12.15 | 11.93 | 11.97 | 152,268 | -0.02(-0.17%) |
Mar 19, 2009 | 12.23 | 12.23 | 11.93 | 11.99 | 241,902 | -0.11(-0.93%) |
Mar 18, 2009 | 12.08 | 12.27 | 11.90 | 12.11 | 418,446 | +0.01(+0.12%) |
Mar 17, 2009 | 11.88 | 12.09 | 11.88 | 12.09 | 132,042 | +0.20(+1.66%) |
Mar 16, 2009 | 12.08 | 12.10 | 11.82 | 11.89 | 340,467 | +0.11(+0.95%) |
Mar 13, 2009 | 11.71 | 11.81 | 11.60 | 11.78 | 0 | +0.19(+1.66%) |
Mar 12, 2009 | 11.25 | 11.62 | 11.21 | 11.59 | 154,347 | +0.28(+2.46%) |
Mar 11, 2009 | 11.34 | 11.37 | 11.24 | 11.31 | 168,131 | +0.09(+0.79%) |
Mar 10, 2009 | 11.16 | 11.24 | 11.04 | 11.22 | 298,132 | +0.28(+2.59%) |
Mar 09, 2009 | 10.91 | 11.12 | 10.90 | 10.94 | 486,923 | -0.11(-0.99%) |
Mar 06, 2009 | 11.14 | 11.20 | 10.83 | 11.05 | 0 | +0.07(+0.62%) |
Mar 05, 2009 | 11.11 | 11.24 | 10.96 | 10.98 | 608,161 | -0.37(-3.23%) |
Mar 04, 2009 | 11.36 | 11.50 | 11.19 | 11.35 | 251,858 | +0.09(+0.81%) |