Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.51 | 14.52 | 14.33 | 14.45 | 9,566 | +0.36(+2.58%) |
May 28, 2009 | 14.04 | 14.21 | 13.85 | 14.09 | 14,037 | +0.06(+0.46%) |
May 27, 2009 | 14.22 | 14.23 | 13.94 | 14.02 | 13,656 | -0.36(-2.52%) |
May 26, 2009 | 13.75 | 14.39 | 13.69 | 14.39 | 21,872 | +0.86(+6.36%) |
May 22, 2009 | 13.64 | 13.77 | 13.53 | 13.53 | 40,076 | -0.13(-0.99%) |
May 21, 2009 | 13.77 | 13.77 | 13.49 | 13.66 | 15,907 | -0.39(-2.75%) |
May 20, 2009 | 14.02 | 14.26 | 14.02 | 14.05 | 9,730 | +0.09(+0.67%) |
May 19, 2009 | 13.78 | 14.42 | 13.72 | 13.95 | 32,930 | +0.24(+1.74%) |
May 18, 2009 | 13.39 | 13.85 | 13.39 | 13.72 | 24,206 | +0.61(+4.65%) |
May 15, 2009 | 14.29 | 14.29 | 12.97 | 13.11 | 12,815 | -0.32(-2.35%) |
May 14, 2009 | 13.14 | 13.47 | 13.10 | 13.42 | 8,487 | +0.34(+2.59%) |
May 13, 2009 | 13.38 | 13.43 | 13.04 | 13.08 | 28,578 | -0.95(-6.79%) |
May 12, 2009 | 13.90 | 14.18 | 13.58 | 14.04 | 17,320 | +0.00(+0.00%) |
May 11, 2009 | 14.07 | 14.18 | 13.98 | 14.04 | 20,660 | -0.35(-2.40%) |
May 08, 2009 | 14.04 | 14.38 | 13.94 | 14.38 | 2,683 | +0.63(+4.55%) |
May 07, 2009 | 14.36 | 14.36 | 13.66 | 13.76 | 16,814 | -0.42(-2.93%) |
May 06, 2009 | 13.99 | 14.26 | 13.68 | 14.17 | 27,782 | +0.61(+4.49%) |
May 05, 2009 | 13.90 | 13.90 | 13.48 | 13.56 | 17,768 | -0.25(-1.78%) |
May 04, 2009 | 13.57 | 13.81 | 13.49 | 13.81 | 18,205 | +0.78(+5.99%) |
May 01, 2009 | 13.19 | 13.19 | 12.96 | 13.03 | 19,063 | -0.25(-1.85%) |
Apr 30, 2009 | 13.72 | 13.72 | 13.17 | 13.27 | 34,184 | +0.00(+0.03%) |
Apr 29, 2009 | 13.09 | 13.54 | 13.09 | 13.27 | 13,574 | +0.51(+4.04%) |
Apr 28, 2009 | 12.72 | 12.91 | 12.70 | 12.75 | 3,170 | -0.05(-0.41%) |
Apr 27, 2009 | 12.83 | 13.01 | 12.48 | 12.81 | 13,992 | -0.91(-6.65%) |
Apr 24, 2009 | 13.40 | 13.72 | 12.94 | 13.72 | 18,829 | +0.77(+5.96%) |
Apr 23, 2009 | 12.77 | 12.95 | 12.51 | 12.95 | 26,963 | +0.30(+2.41%) |
Apr 22, 2009 | 12.11 | 13.06 | 12.11 | 12.64 | 34,764 | +0.03(+0.23%) |
Apr 21, 2009 | 12.14 | 12.61 | 12.13 | 12.61 | 6,470 | +0.39(+3.21%) |
Apr 20, 2009 | 12.64 | 12.64 | 12.22 | 12.22 | 17,279 | -1.12(-8.42%) |
Apr 17, 2009 | 13.04 | 13.47 | 12.96 | 13.35 | 12,056 | +0.17(+1.29%) |
Apr 16, 2009 | 12.88 | 13.39 | 12.66 | 13.18 | 54,833 | +0.61(+4.85%) |
Apr 15, 2009 | 12.38 | 12.57 | 12.33 | 12.57 | 7,407 | +0.11(+0.89%) |
Apr 14, 2009 | 12.75 | 12.88 | 12.46 | 12.46 | 14,314 | -0.42(-3.28%) |
Apr 13, 2009 | 12.87 | 12.99 | 12.63 | 12.88 | 21,354 | +0.05(+0.36%) |
Apr 09, 2009 | 12.28 | 12.83 | 12.28 | 12.83 | 23,637 | +1.12(+9.60%) |
Apr 08, 2009 | 11.75 | 11.84 | 11.60 | 11.71 | 8,287 | +0.05(+0.45%) |
Apr 07, 2009 | 12.09 | 12.32 | 11.63 | 11.65 | 15,594 | -0.46(-3.82%) |
Apr 06, 2009 | 12.08 | 12.16 | 11.91 | 12.12 | 13,750 | -0.14(-1.13%) |
Apr 03, 2009 | 11.81 | 12.26 | 11.63 | 12.26 | 16,628 | +0.44(+3.69%) |
Apr 02, 2009 | 11.79 | 11.88 | 11.09 | 11.82 | 100,714 | +0.90(+8.24%) |
Apr 01, 2009 | 10.91 | 11.02 | 10.86 | 10.92 | 23,410 | -0.10(-0.89%) |
Mar 31, 2009 | 11.37 | 11.37 | 10.44 | 11.02 | 8,648 | +0.52(+4.96%) |
Mar 30, 2009 | 11.09 | 11.09 | 10.50 | 10.50 | 44,104 | -0.97(-8.47%) |
Mar 26, 2009 | 11.16 | 11.47 | 11.16 | 11.47 | 13,199 | +0.33(+2.94%) |
Mar 25, 2009 | 11.13 | 11.35 | 10.75 | 11.14 | 7,704 | -0.09(-0.83%) |
Mar 24, 2009 | 11.25 | 11.60 | 11.23 | 11.23 | 33,502 | +0.26(+2.35%) |
Mar 23, 2009 | 10.78 | 11.36 | 10.74 | 10.98 | 28,741 | +0.42(+3.99%) |
Mar 20, 2009 | 10.89 | 10.89 | 10.46 | 10.55 | 138,980 | -0.66(-5.85%) |
Mar 19, 2009 | 11.48 | 11.82 | 11.16 | 11.21 | 47,030 | -0.37(-3.23%) |
Mar 18, 2009 | 11.18 | 11.91 | 10.88 | 11.58 | 1,256,070 | +0.59(+5.37%) |
Mar 17, 2009 | 10.71 | 11.04 | 10.49 | 10.99 | 154,277 | +0.40(+3.81%) |
Mar 16, 2009 | 11.08 | 11.08 | 10.59 | 10.59 | 72,116 | -0.19(-1.74%) |
Mar 13, 2009 | 10.99 | 10.99 | 10.54 | 10.78 | 0 | +0.08(+0.71%) |
Mar 12, 2009 | 10.29 | 10.70 | 10.09 | 10.70 | 9,696 | +0.58(+5.72%) |
Mar 11, 2009 | 10.37 | 10.37 | 10.08 | 10.12 | 12,064 | +0.20(+1.97%) |
Mar 10, 2009 | 9.227 | 10.02 | 9.227 | 9.926 | 21,972 | +0.80(+8.82%) |
Mar 09, 2009 | 9.143 | 9.215 | 9.121 | 9.121 | 13,389 | -0.10(-1.08%) |
Mar 06, 2009 | 9.525 | 9.525 | 8.900 | 9.221 | 0 | -0.19(-1.99%) |
Mar 05, 2009 | 9.589 | 9.619 | 9.379 | 9.408 | 8,786 | -0.74(-7.32%) |
Mar 04, 2009 | 10.06 | 10.24 | 9.818 | 10.15 | 28,590 | +0.46(+4.77%) |