Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.83 | 14.21 | 13.61 | 14.19 | 122,148 | +0.36(+2.60%) |
May 28, 2009 | 13.73 | 13.83 | 13.35 | 13.83 | 144,753 | +0.30(+2.20%) |
May 27, 2009 | 13.95 | 13.97 | 13.46 | 13.53 | 47,335 | -0.50(-3.53%) |
May 26, 2009 | 13.36 | 14.06 | 13.09 | 14.03 | 83,690 | +0.83(+6.29%) |
May 22, 2009 | 13.46 | 13.54 | 13.20 | 13.20 | 83,847 | -0.28(-2.07%) |
May 21, 2009 | 13.09 | 13.63 | 13.06 | 13.48 | 277,705 | +0.14(+1.07%) |
May 20, 2009 | 13.81 | 14.01 | 13.31 | 13.33 | 350,628 | -0.26(-1.91%) |
May 19, 2009 | 13.70 | 13.90 | 13.00 | 13.59 | 252,423 | -0.31(-2.23%) |
May 18, 2009 | 13.02 | 13.97 | 12.99 | 13.90 | 259,099 | +1.08(+8.40%) |
May 15, 2009 | 13.21 | 13.25 | 12.66 | 12.83 | 97,104 | -0.51(-3.85%) |
May 14, 2009 | 12.70 | 13.46 | 12.70 | 13.34 | 3,820 | +0.51(+4.01%) |
May 13, 2009 | 13.22 | 13.32 | 12.76 | 12.83 | 97,330 | -0.72(-5.30%) |
May 12, 2009 | 13.43 | 13.86 | 13.13 | 13.54 | 72,441 | -0.04(-0.27%) |
May 11, 2009 | 13.68 | 13.96 | 13.56 | 13.58 | 168,555 | -0.60(-4.23%) |
May 08, 2009 | 13.72 | 14.22 | 13.37 | 14.18 | 165,211 | +0.97(+7.36%) |
May 07, 2009 | 14.30 | 14.30 | 12.96 | 13.21 | 101,993 | -0.65(-4.69%) |
May 06, 2009 | 13.82 | 14.00 | 13.31 | 13.86 | 161,626 | +0.28(+2.05%) |
May 05, 2009 | 14.30 | 14.30 | 13.44 | 13.58 | 139,562 | -0.61(-4.32%) |
May 04, 2009 | 13.61 | 14.19 | 13.58 | 14.19 | 347,526 | +1.11(+8.52%) |
May 01, 2009 | 13.28 | 13.52 | 13.00 | 13.08 | 298,108 | -0.43(-3.21%) |
Apr 30, 2009 | 14.29 | 14.29 | 13.44 | 13.51 | 295,394 | -0.28(-2.02%) |
Apr 29, 2009 | 13.51 | 13.96 | 13.35 | 13.79 | 338,212 | +0.54(+4.06%) |
Apr 28, 2009 | 12.89 | 13.58 | 12.89 | 13.25 | 517,615 | +0.11(+0.80%) |
Apr 27, 2009 | 13.32 | 13.69 | 12.76 | 13.15 | 433,507 | -0.68(-4.92%) |
Apr 24, 2009 | 13.14 | 14.24 | 13.14 | 13.83 | 589,838 | +0.51(+3.81%) |
Apr 23, 2009 | 12.70 | 13.32 | 12.57 | 13.32 | 964,721 | +0.59(+4.67%) |
Apr 22, 2009 | 12.68 | 13.43 | 12.68 | 12.73 | 739,542 | -0.43(-3.25%) |
Apr 21, 2009 | 11.73 | 13.23 | 11.73 | 13.15 | 697,898 | +1.09(+9.03%) |
Apr 20, 2009 | 12.84 | 12.93 | 12.06 | 12.06 | 203,049 | -1.32(-9.89%) |
Apr 17, 2009 | 13.42 | 13.80 | 12.99 | 13.39 | 422,346 | -0.15(-1.14%) |
Apr 16, 2009 | 13.02 | 13.94 | 12.57 | 13.54 | 417,250 | +0.45(+3.40%) |
Apr 15, 2009 | 12.34 | 13.18 | 12.15 | 13.10 | 424,674 | +0.90(+7.36%) |
Apr 14, 2009 | 12.88 | 13.12 | 12.20 | 12.20 | 449,560 | -1.13(-8.50%) |
Apr 13, 2009 | 13.32 | 13.56 | 12.86 | 13.33 | 213,550 | +0.02(+0.14%) |
Apr 09, 2009 | 12.27 | 13.31 | 12.15 | 13.31 | 145,561 | +1.42(+11.97%) |
Apr 08, 2009 | 11.72 | 11.96 | 11.57 | 11.89 | 169,681 | +0.25(+2.13%) |
Apr 07, 2009 | 12.36 | 12.42 | 11.61 | 11.64 | 101,353 | -1.00(-7.93%) |
Apr 06, 2009 | 12.61 | 12.89 | 12.27 | 12.65 | 53,387 | -0.14(-1.11%) |
Apr 03, 2009 | 11.91 | 12.79 | 11.59 | 12.79 | 25,897 | +0.90(+7.59%) |
Apr 02, 2009 | 11.61 | 12.05 | 11.39 | 11.89 | 24,417 | +0.73(+6.51%) |
Apr 01, 2009 | 10.99 | 11.31 | 10.95 | 11.16 | 56,056 | -0.09(-0.82%) |
Mar 31, 2009 | 10.81 | 11.33 | 10.76 | 11.25 | 13,292 | +0.79(+7.51%) |
Mar 30, 2009 | 10.71 | 10.76 | 10.45 | 10.47 | 73,716 | -1.23(-10.48%) |
Mar 26, 2009 | 11.69 | 11.73 | 11.05 | 11.69 | 125,967 | +0.27(+2.39%) |
Mar 25, 2009 | 11.43 | 11.74 | 10.58 | 11.42 | 103,676 | -0.04(-0.32%) |
Mar 24, 2009 | 12.31 | 12.49 | 11.46 | 11.46 | 101,219 | -1.02(-8.18%) |
Mar 23, 2009 | 11.36 | 12.48 | 11.36 | 12.48 | 53,377 | +1.69(+15.66%) |
Mar 20, 2009 | 11.41 | 11.41 | 10.78 | 10.79 | 46,571 | -0.81(-6.99%) |
Mar 19, 2009 | 12.17 | 12.26 | 11.56 | 11.60 | 68,725 | -0.76(-6.16%) |
Mar 18, 2009 | 11.65 | 12.36 | 11.38 | 12.36 | 136,527 | +0.50(+4.23%) |
Mar 17, 2009 | 11.01 | 11.86 | 10.81 | 11.86 | 79,081 | +0.87(+7.94%) |
Mar 16, 2009 | 12.07 | 12.07 | 10.99 | 10.99 | 257,737 | -0.89(-7.46%) |
Mar 13, 2009 | 11.95 | 12.02 | 11.51 | 11.87 | 0 | -0.24(-1.99%) |
Mar 12, 2009 | 11.28 | 12.23 | 11.19 | 12.11 | 92,999 | +0.92(+8.24%) |
Mar 11, 2009 | 11.61 | 11.66 | 11.19 | 11.19 | 250,750 | -0.32(-2.80%) |
Mar 10, 2009 | 10.52 | 11.51 | 10.44 | 11.51 | 37,973 | +1.26(+12.32%) |
Mar 09, 2009 | 9.848 | 10.25 | 9.749 | 10.25 | 174,326 | +0.23(+2.29%) |
Mar 06, 2009 | 10.03 | 10.08 | 9.390 | 10.02 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 10.34 | 10.35 | 9.966 | 9.984 | 69,226 | -0.66(-6.17%) |
Mar 04, 2009 | 10.48 | 10.73 | 10.19 | 10.64 | 160,343 | +0.51(+5.02%) |