Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.32 | 14.37 | 14.04 | 14.34 | 286,462 | +0.04(+0.29%) |
May 28, 2009 | 14.55 | 14.59 | 13.91 | 14.30 | 232,722 | -0.08(-0.53%) |
May 27, 2009 | 14.91 | 15.08 | 14.37 | 14.38 | 269,459 | -0.61(-4.05%) |
May 26, 2009 | 14.24 | 15.10 | 14.20 | 14.98 | 270,581 | +0.62(+4.34%) |
May 22, 2009 | 14.55 | 14.72 | 14.30 | 14.36 | 162,054 | -0.12(-0.81%) |
May 21, 2009 | 14.81 | 14.87 | 14.15 | 14.48 | 253,627 | -0.51(-3.37%) |
May 20, 2009 | 15.14 | 15.56 | 14.94 | 14.98 | 385,881 | +0.04(+0.28%) |
May 19, 2009 | 14.72 | 15.22 | 14.50 | 14.94 | 763,039 | +0.31(+2.13%) |
May 18, 2009 | 14.98 | 15.13 | 14.54 | 14.63 | 625,505 | -0.08(-0.57%) |
May 15, 2009 | 14.75 | 15.12 | 14.48 | 14.71 | 248,217 | -0.03(-0.23%) |
May 14, 2009 | 14.05 | 14.98 | 13.96 | 14.75 | 300,513 | +0.74(+5.30%) |
May 13, 2009 | 14.91 | 15.04 | 13.97 | 14.01 | 371,866 | -1.17(-7.72%) |
May 12, 2009 | 15.45 | 15.58 | 14.80 | 15.18 | 277,013 | -0.19(-1.26%) |
May 11, 2009 | 15.52 | 15.60 | 15.10 | 15.37 | 206,704 | -0.51(-3.18%) |
May 08, 2009 | 15.17 | 15.91 | 15.03 | 15.88 | 307,075 | +0.96(+6.44%) |
May 07, 2009 | 15.59 | 15.72 | 14.62 | 14.92 | 335,672 | -0.38(-2.48%) |
May 06, 2009 | 15.55 | 15.64 | 15.06 | 15.30 | 371,988 | -0.05(-0.33%) |
May 05, 2009 | 15.64 | 15.96 | 15.11 | 15.35 | 626,394 | -0.37(-2.36%) |
May 04, 2009 | 15.61 | 15.73 | 15.46 | 15.72 | 596,236 | +0.88(+5.97%) |
May 01, 2009 | 14.91 | 15.15 | 14.61 | 14.83 | 453,285 | -0.05(-0.34%) |
Apr 30, 2009 | 14.67 | 15.57 | 14.67 | 14.88 | 763,310 | +0.03(+0.23%) |
Apr 29, 2009 | 14.15 | 15.09 | 14.10 | 14.85 | 602,008 | +0.81(+5.76%) |
Apr 28, 2009 | 13.73 | 14.39 | 13.54 | 14.04 | 518,797 | +0.12(+0.85%) |
Apr 27, 2009 | 14.02 | 14.11 | 13.61 | 13.92 | 556,215 | -0.40(-2.82%) |
Apr 24, 2009 | 14.23 | 14.61 | 14.04 | 14.33 | 574,404 | +0.26(+1.86%) |
Apr 23, 2009 | 13.79 | 14.20 | 13.52 | 14.07 | 777,780 | +0.34(+2.46%) |
Apr 22, 2009 | 14.03 | 14.50 | 13.67 | 13.73 | 811,575 | -0.56(-3.89%) |
Apr 21, 2009 | 13.39 | 14.31 | 13.20 | 14.29 | 517,825 | +0.83(+6.20%) |
Apr 20, 2009 | 14.01 | 14.06 | 13.44 | 13.45 | 716,460 | -0.91(-6.34%) |
Apr 17, 2009 | 14.34 | 14.69 | 14.19 | 14.36 | 767,191 | +0.00(+0.00%) |
Apr 16, 2009 | 13.62 | 14.59 | 13.47 | 14.36 | 921,976 | +0.94(+7.04%) |
Apr 15, 2009 | 12.84 | 13.50 | 12.65 | 13.42 | 404,398 | +0.52(+4.05%) |
Apr 14, 2009 | 13.20 | 13.39 | 12.78 | 12.89 | 448,745 | -0.56(-4.19%) |
Apr 13, 2009 | 13.97 | 13.97 | 13.07 | 13.46 | 653,259 | -0.82(-5.73%) |
Apr 09, 2009 | 13.07 | 14.30 | 12.88 | 14.28 | 609,661 | +1.54(+12.11%) |
Apr 08, 2009 | 12.44 | 12.73 | 12.33 | 12.73 | 353,732 | +0.47(+3.85%) |
Apr 07, 2009 | 12.39 | 12.79 | 12.25 | 12.26 | 880,799 | -0.36(-2.87%) |
Apr 06, 2009 | 13.11 | 13.21 | 12.13 | 12.62 | 1,508,953 | -0.70(-5.25%) |
Apr 03, 2009 | 12.77 | 13.34 | 12.42 | 13.32 | 499,123 | +0.61(+4.77%) |
Apr 02, 2009 | 12.03 | 13.02 | 12.02 | 12.72 | 895,283 | +2.60(+25.75%) |
Apr 01, 2009 | 7.509 | 11.86 | 10.03 | 10.11 | 882,198 | -0.84(-7.69%) |
Mar 31, 2009 | 11.12 | 11.39 | 10.79 | 10.96 | 394,041 | +0.03(+0.23%) |
Mar 30, 2009 | 11.25 | 11.25 | 10.58 | 10.93 | 411,908 | -1.10(-9.17%) |
Mar 26, 2009 | 11.51 | 12.05 | 11.51 | 12.03 | 452,504 | +0.72(+6.33%) |
Mar 25, 2009 | 10.96 | 11.58 | 10.65 | 11.32 | 480,213 | +0.35(+3.23%) |
Mar 24, 2009 | 11.76 | 11.93 | 10.93 | 10.96 | 665,520 | -0.99(-8.32%) |
Mar 23, 2009 | 11.61 | 11.96 | 11.55 | 11.96 | 551,907 | +1.35(+12.71%) |
Mar 20, 2009 | 11.29 | 11.36 | 10.51 | 10.61 | 480,871 | -0.58(-5.20%) |
Mar 19, 2009 | 11.44 | 11.65 | 11.13 | 11.19 | 436,053 | -0.07(-0.60%) |
Mar 18, 2009 | 10.24 | 11.38 | 10.24 | 11.26 | 547,448 | +0.80(+7.66%) |
Mar 17, 2009 | 10.20 | 10.46 | 9.979 | 10.46 | 399,266 | +0.29(+2.82%) |
Mar 16, 2009 | 10.27 | 10.59 | 10.09 | 10.17 | 402,684 | +0.06(+0.58%) |
Mar 13, 2009 | 10.10 | 10.30 | 9.818 | 10.11 | 0 | +0.03(+0.33%) |
Mar 12, 2009 | 9.313 | 10.13 | 8.925 | 10.08 | 393,611 | +0.74(+7.94%) |
Mar 11, 2009 | 9.144 | 9.490 | 9.085 | 9.338 | 450,874 | +0.19(+2.12%) |
Mar 10, 2009 | 8.790 | 9.448 | 8.790 | 9.144 | 518,665 | +0.61(+7.11%) |
Mar 09, 2009 | 8.537 | 9.110 | 8.453 | 8.537 | 528,141 | -0.13(-1.55%) |
Mar 06, 2009 | 8.605 | 8.790 | 8.428 | 8.672 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 8.807 | 8.933 | 8.394 | 8.639 | 608,699 | -0.54(-5.88%) |
Mar 04, 2009 | 8.428 | 9.431 | 8.419 | 9.178 | 822,491 | +0.61(+7.08%) |