Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.92 | 13.24 | 12.82 | 13.24 | 382,783 | +0.32(+2.51%) |
May 28, 2009 | 13.66 | 13.85 | 12.89 | 12.91 | 589,631 | -0.68(-4.97%) |
May 27, 2009 | 13.77 | 14.00 | 13.53 | 13.59 | 242,587 | -0.12(-0.85%) |
May 26, 2009 | 12.79 | 13.81 | 12.73 | 13.70 | 302,115 | +0.83(+6.43%) |
May 22, 2009 | 13.26 | 13.32 | 12.87 | 12.88 | 308,338 | -0.25(-1.92%) |
May 21, 2009 | 13.02 | 13.24 | 12.89 | 13.13 | 689,823 | -0.03(-0.21%) |
May 20, 2009 | 13.25 | 13.42 | 13.08 | 13.15 | 361,734 | -0.02(-0.14%) |
May 19, 2009 | 13.38 | 13.64 | 13.15 | 13.17 | 335,425 | -0.23(-1.68%) |
May 18, 2009 | 13.20 | 13.45 | 13.06 | 13.40 | 227,554 | +0.36(+2.76%) |
May 15, 2009 | 13.32 | 13.40 | 12.94 | 13.04 | 255,862 | -0.29(-2.16%) |
May 14, 2009 | 13.23 | 13.55 | 13.12 | 13.33 | 408,467 | +0.13(+1.02%) |
May 13, 2009 | 13.52 | 13.52 | 12.77 | 13.19 | 634,640 | -0.41(-3.04%) |
May 12, 2009 | 13.58 | 13.67 | 13.14 | 13.60 | 685,313 | +0.08(+0.60%) |
May 11, 2009 | 13.50 | 13.71 | 13.13 | 13.52 | 336,782 | -0.25(-1.83%) |
May 08, 2009 | 13.54 | 13.78 | 13.25 | 13.78 | 362,392 | +0.59(+4.51%) |
May 07, 2009 | 13.73 | 13.83 | 13.15 | 13.18 | 326,286 | -0.37(-2.72%) |
May 06, 2009 | 13.65 | 13.73 | 13.29 | 13.55 | 453,710 | +0.00(+0.00%) |
May 05, 2009 | 13.52 | 13.75 | 13.28 | 13.55 | 489,760 | -0.04(-0.26%) |
May 04, 2009 | 13.24 | 13.59 | 13.19 | 13.59 | 448,098 | +0.46(+3.50%) |
May 01, 2009 | 13.59 | 13.60 | 12.94 | 13.13 | 395,191 | -0.44(-3.25%) |
Apr 30, 2009 | 13.82 | 14.19 | 13.49 | 13.57 | 327,818 | -0.07(-0.53%) |
Apr 29, 2009 | 13.47 | 13.90 | 13.29 | 13.64 | 345,740 | +0.38(+2.85%) |
Apr 28, 2009 | 13.08 | 13.54 | 12.89 | 13.26 | 269,978 | +0.12(+0.89%) |
Apr 27, 2009 | 13.42 | 13.55 | 13.01 | 13.15 | 324,159 | -0.57(-4.14%) |
Apr 24, 2009 | 13.54 | 13.99 | 13.33 | 13.71 | 260,843 | +0.28(+2.08%) |
Apr 23, 2009 | 13.57 | 13.73 | 13.28 | 13.43 | 554,666 | -0.09(-0.67%) |
Apr 22, 2009 | 12.93 | 13.82 | 12.88 | 13.52 | 448,062 | +0.44(+3.37%) |
Apr 21, 2009 | 12.51 | 13.21 | 12.38 | 13.08 | 384,742 | +0.47(+3.71%) |
Apr 20, 2009 | 13.51 | 13.65 | 12.54 | 12.61 | 348,852 | -1.04(-7.65%) |
Apr 17, 2009 | 13.58 | 13.84 | 13.55 | 13.66 | 337,634 | +0.12(+0.86%) |
Apr 16, 2009 | 13.13 | 13.64 | 12.90 | 13.54 | 403,809 | +0.55(+4.23%) |
Apr 15, 2009 | 12.38 | 13.06 | 12.38 | 12.99 | 370,870 | +0.59(+4.72%) |
Apr 14, 2009 | 12.25 | 12.68 | 12.25 | 12.41 | 428,841 | -0.03(-0.22%) |
Apr 13, 2009 | 13.15 | 13.15 | 12.33 | 12.43 | 495,620 | -0.88(-6.63%) |
Apr 09, 2009 | 12.76 | 13.32 | 12.53 | 13.32 | 523,700 | +0.95(+7.64%) |
Apr 08, 2009 | 12.16 | 12.43 | 12.16 | 12.37 | 332,511 | +0.33(+2.77%) |
Apr 07, 2009 | 11.94 | 12.45 | 11.88 | 12.04 | 706,506 | -0.17(-1.40%) |
Apr 06, 2009 | 12.04 | 12.22 | 11.72 | 12.21 | 290,196 | -0.07(-0.59%) |
Apr 03, 2009 | 12.12 | 12.48 | 11.88 | 12.28 | 502,672 | +0.12(+0.96%) |
Apr 02, 2009 | 11.78 | 12.40 | 11.70 | 12.16 | 468,960 | +0.68(+5.88%) |
Apr 01, 2009 | 11.07 | 11.52 | 10.98 | 11.49 | 373,292 | +0.20(+1.75%) |
Mar 31, 2009 | 11.42 | 11.70 | 11.07 | 11.29 | 301,722 | +0.03(+0.24%) |
Mar 30, 2009 | 11.46 | 11.65 | 11.11 | 11.26 | 534,123 | -1.10(-8.89%) |
Mar 26, 2009 | 11.89 | 12.40 | 11.75 | 12.36 | 541,756 | +0.63(+5.37%) |
Mar 25, 2009 | 11.58 | 12.02 | 11.35 | 11.73 | 537,799 | +0.37(+3.25%) |
Mar 24, 2009 | 11.49 | 11.62 | 11.27 | 11.36 | 895,594 | -0.32(-2.77%) |
Mar 23, 2009 | 11.25 | 11.70 | 11.25 | 11.69 | 441,108 | +1.05(+9.91%) |
Mar 20, 2009 | 11.18 | 11.37 | 10.58 | 10.63 | 927,496 | -0.46(-4.14%) |
Mar 19, 2009 | 11.63 | 11.70 | 11.02 | 11.09 | 888,815 | -0.37(-3.25%) |
Mar 18, 2009 | 10.98 | 11.79 | 10.53 | 11.46 | 1,470,265 | +1.34(+13.29%) |
Mar 17, 2009 | 10.37 | 10.47 | 9.904 | 10.12 | 1,104,307 | -0.46(-4.34%) |
Mar 16, 2009 | 10.54 | 10.90 | 10.44 | 10.58 | 605,573 | +0.10(+0.94%) |
Mar 13, 2009 | 10.10 | 10.58 | 10.02 | 10.48 | 0 | +0.41(+4.11%) |
Mar 12, 2009 | 9.994 | 10.15 | 9.643 | 10.07 | 1,061,206 | -0.03(-0.27%) |
Mar 11, 2009 | 10.22 | 10.43 | 9.886 | 10.09 | 601,419 | -0.07(-0.71%) |
Mar 10, 2009 | 9.823 | 10.17 | 9.661 | 10.17 | 411,890 | +0.61(+6.41%) |
Mar 09, 2009 | 9.733 | 10.01 | 9.445 | 9.553 | 555,090 | -0.34(-3.46%) |
Mar 06, 2009 | 10.17 | 10.35 | 9.643 | 9.895 | 0 | -0.25(-2.48%) |
Mar 05, 2009 | 10.32 | 10.62 | 10.11 | 10.15 | 357,577 | -0.44(-4.17%) |
Mar 04, 2009 | 10.54 | 10.82 | 10.30 | 10.59 | 404,986 | -0.19(-1.75%) |