Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.11 | 14.20 | 13.99 | 14.20 | 8,147 | +0.11(+0.78%) |
May 28, 2009 | 13.83 | 14.09 | 13.83 | 14.09 | 10,615 | +0.25(+1.77%) |
May 27, 2009 | 13.94 | 14.13 | 13.84 | 13.84 | 8,390 | -0.10(-0.72%) |
May 26, 2009 | 13.30 | 13.94 | 13.30 | 13.94 | 24,340 | +0.40(+2.97%) |
May 22, 2009 | 13.51 | 13.56 | 13.41 | 13.54 | 12,846 | +0.13(+1.00%) |
May 21, 2009 | 13.37 | 13.50 | 13.24 | 13.41 | 4,060 | -0.15(-1.07%) |
May 20, 2009 | 13.64 | 13.87 | 13.46 | 13.55 | 82,360 | -0.08(-0.60%) |
May 19, 2009 | 13.47 | 13.76 | 13.41 | 13.63 | 11,076 | +0.16(+1.21%) |
May 18, 2009 | 13.25 | 13.47 | 13.24 | 13.47 | 41,624 | +0.38(+2.92%) |
May 15, 2009 | 13.12 | 13.26 | 13.09 | 13.09 | 4,588 | +0.05(+0.42%) |
May 14, 2009 | 12.98 | 13.14 | 12.98 | 13.03 | 16,650 | +0.18(+1.41%) |
May 13, 2009 | 13.07 | 13.07 | 12.80 | 12.85 | 29,743 | -0.37(-2.82%) |
May 12, 2009 | 13.43 | 13.43 | 13.04 | 13.22 | 22,330 | -0.20(-1.49%) |
May 11, 2009 | 13.26 | 13.53 | 13.07 | 13.42 | 13,844 | +0.03(+0.20%) |
May 08, 2009 | 13.64 | 13.64 | 13.12 | 13.40 | 70,738 | -0.05(-0.38%) |
May 07, 2009 | 14.18 | 14.89 | 13.29 | 13.45 | 81,526 | -0.56(-4.02%) |
May 06, 2009 | 14.22 | 14.22 | 13.78 | 14.01 | 34,549 | +0.00(+0.01%) |
May 05, 2009 | 14.12 | 14.13 | 13.88 | 14.01 | 73,079 | -0.11(-0.81%) |
May 04, 2009 | 13.95 | 14.12 | 13.91 | 14.12 | 137,350 | +0.44(+3.19%) |
May 01, 2009 | 13.70 | 13.78 | 13.54 | 13.69 | 12,282 | +0.06(+0.47%) |
Apr 30, 2009 | 13.54 | 13.81 | 13.48 | 13.62 | 133,129 | +0.35(+2.60%) |
Apr 29, 2009 | 13.19 | 13.45 | 13.19 | 13.28 | 16,771 | +0.23(+1.74%) |
Apr 28, 2009 | 13.13 | 13.19 | 13.00 | 13.05 | 15,083 | -0.13(-0.97%) |
Apr 27, 2009 | 13.18 | 13.40 | 13.16 | 13.18 | 30,241 | -0.13(-0.96%) |
Apr 24, 2009 | 13.05 | 13.38 | 12.97 | 13.31 | 7,356 | +0.35(+2.67%) |
Apr 23, 2009 | 13.01 | 13.01 | 12.70 | 12.96 | 86,387 | -0.07(-0.56%) |
Apr 22, 2009 | 12.72 | 13.28 | 12.61 | 13.03 | 22,256 | +0.21(+1.63%) |
Apr 21, 2009 | 12.64 | 12.84 | 12.64 | 12.82 | 9,760 | +0.12(+0.93%) |
Apr 20, 2009 | 12.88 | 12.88 | 12.68 | 12.71 | 31,451 | -0.44(-3.32%) |
Apr 17, 2009 | 13.03 | 13.14 | 12.91 | 13.14 | 33,191 | +0.12(+0.91%) |
Apr 16, 2009 | 12.29 | 13.11 | 12.29 | 13.02 | 20,588 | +0.40(+3.17%) |
Apr 15, 2009 | 12.63 | 12.63 | 12.44 | 12.62 | 27,033 | -0.19(-1.45%) |
Apr 14, 2009 | 12.73 | 12.87 | 12.65 | 12.81 | 13,321 | -0.06(-0.47%) |
Apr 13, 2009 | 12.83 | 12.91 | 12.66 | 12.87 | 11,149 | -0.05(-0.35%) |
Apr 09, 2009 | 12.87 | 12.98 | 12.72 | 12.91 | 52,129 | +0.46(+3.68%) |
Apr 08, 2009 | 12.24 | 12.51 | 12.24 | 12.46 | 28,245 | +0.32(+2.67%) |
Apr 07, 2009 | 12.36 | 12.36 | 12.05 | 12.13 | 15,747 | -0.39(-3.12%) |
Apr 06, 2009 | 12.47 | 12.52 | 12.27 | 12.52 | 25,692 | -0.12(-0.93%) |
Apr 03, 2009 | 12.42 | 12.69 | 12.41 | 12.64 | 24,139 | +0.21(+1.68%) |
Apr 02, 2009 | 12.16 | 12.61 | 12.16 | 12.43 | 13,082 | +0.45(+3.79%) |
Apr 01, 2009 | 11.65 | 11.98 | 11.57 | 11.98 | 14,053 | +0.13(+1.07%) |
Mar 31, 2009 | 11.73 | 11.85 | 11.67 | 11.85 | 21,207 | +0.30(+2.60%) |
Mar 30, 2009 | 11.67 | 11.67 | 11.36 | 11.55 | 26,582 | -0.75(-6.06%) |
Mar 26, 2009 | 12.02 | 12.30 | 11.96 | 12.30 | 46,077 | +0.47(+4.00%) |
Mar 25, 2009 | 11.88 | 12.06 | 11.56 | 11.82 | 22,833 | +0.00(+0.00%) |
Mar 24, 2009 | 11.87 | 11.92 | 11.76 | 11.82 | 17,307 | -0.10(-0.84%) |
Mar 23, 2009 | 11.63 | 11.92 | 11.48 | 11.92 | 13,795 | +0.62(+5.47%) |
Mar 20, 2009 | 11.65 | 11.71 | 11.15 | 11.31 | 15,650 | -0.30(-2.58%) |
Mar 19, 2009 | 11.79 | 11.79 | 11.57 | 11.61 | 19,468 | -0.01(-0.08%) |
Mar 18, 2009 | 11.25 | 11.70 | 11.25 | 11.62 | 32,128 | +0.58(+5.27%) |
Mar 17, 2009 | 10.77 | 11.03 | 10.76 | 11.03 | 15,247 | +0.35(+3.32%) |
Mar 16, 2009 | 11.02 | 11.03 | 10.67 | 10.68 | 26,509 | -0.25(-2.33%) |
Mar 13, 2009 | 10.88 | 10.97 | 10.79 | 10.93 | 70,739 | +0.08(+0.74%) |
Mar 12, 2009 | 10.59 | 10.91 | 10.45 | 10.85 | 40,544 | +0.30(+2.86%) |
Mar 11, 2009 | 10.38 | 10.62 | 10.38 | 10.55 | 51,414 | +0.31(+3.02%) |
Mar 10, 2009 | 10.02 | 10.29 | 9.961 | 10.24 | 4,456 | +0.66(+6.93%) |
Mar 09, 2009 | 9.770 | 10.03 | 9.579 | 9.579 | 2,953 | -0.34(-3.42%) |
Mar 06, 2009 | 9.988 | 10.11 | 9.918 | 9.918 | 3,850 | -0.01(-0.06%) |
Mar 05, 2009 | 10.19 | 10.22 | 9.925 | 9.925 | 11,993 | -0.35(-3.36%) |
Mar 04, 2009 | 10.07 | 10.29 | 10.07 | 10.27 | 38,682 | +0.43(+4.36%) |