Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.90 | 13.90 | 13.84 | 13.89 | 2,328 | +0.00(+0.00%) |
May 28, 2009 | 13.84 | 13.90 | 13.61 | 13.89 | 9,982 | +0.17(+1.24%) |
May 27, 2009 | 14.06 | 14.06 | 13.72 | 13.72 | 3,233 | -0.36(-2.56%) |
May 26, 2009 | 13.43 | 14.08 | 13.43 | 14.08 | 11,614 | +0.50(+3.67%) |
May 22, 2009 | 13.71 | 13.71 | 13.58 | 13.58 | 14,397 | -0.04(-0.29%) |
May 21, 2009 | 13.56 | 13.62 | 13.52 | 13.62 | 9,292 | -0.54(-3.80%) |
May 20, 2009 | 14.16 | 14.16 | 14.16 | 14.16 | 1,793 | +0.22(+1.56%) |
May 19, 2009 | 13.94 | 14.12 | 13.90 | 13.94 | 1,768 | +0.00(+0.00%) |
May 18, 2009 | 13.58 | 13.94 | 13.58 | 13.94 | 12,902 | +0.49(+3.68%) |
May 15, 2009 | 13.58 | 13.75 | 13.35 | 13.44 | 16,973 | -0.21(-1.51%) |
May 14, 2009 | 13.51 | 13.69 | 13.51 | 13.65 | 11,588 | +0.30(+2.22%) |
May 13, 2009 | 13.62 | 13.62 | 13.35 | 13.35 | 3,695 | -0.66(-4.72%) |
May 12, 2009 | 13.90 | 14.38 | 13.81 | 14.01 | 8,966 | -0.18(-1.26%) |
May 11, 2009 | 14.39 | 14.47 | 14.19 | 14.19 | 10,952 | -0.53(-3.58%) |
May 08, 2009 | 14.30 | 14.72 | 14.24 | 14.72 | 12,839 | +0.66(+4.70%) |
May 07, 2009 | 14.28 | 14.34 | 14.01 | 14.06 | 7,779 | -0.40(-2.77%) |
May 06, 2009 | 14.20 | 14.54 | 14.20 | 14.46 | 28,027 | +0.19(+1.30%) |
May 05, 2009 | 14.17 | 14.30 | 14.13 | 14.27 | 18,539 | -0.10(-0.66%) |
May 04, 2009 | 14.01 | 14.37 | 13.97 | 14.37 | 7,577 | +0.70(+5.10%) |
May 01, 2009 | 13.65 | 13.75 | 13.65 | 13.67 | 4,546 | -0.06(-0.46%) |
Apr 30, 2009 | 13.93 | 14.01 | 13.73 | 13.73 | 43,445 | +0.03(+0.20%) |
Apr 29, 2009 | 13.65 | 13.71 | 13.61 | 13.71 | 3,283 | +0.46(+3.44%) |
Apr 28, 2009 | 13.34 | 13.46 | 13.25 | 13.25 | 12,245 | -0.05(-0.36%) |
Apr 27, 2009 | 13.46 | 13.55 | 13.24 | 13.30 | 3,283 | -0.26(-1.90%) |
Apr 24, 2009 | 13.48 | 13.72 | 13.39 | 13.56 | 33,622 | +0.39(+2.95%) |
Apr 23, 2009 | 13.21 | 13.21 | 12.89 | 13.17 | 53,043 | +0.13(+1.03%) |
Apr 22, 2009 | 13.39 | 13.44 | 13.03 | 13.03 | 55,609 | -0.08(-0.57%) |
Apr 21, 2009 | 12.76 | 13.11 | 12.76 | 13.11 | 51,419 | +0.51(+4.02%) |
Apr 20, 2009 | 13.16 | 13.16 | 12.60 | 12.60 | 16,923 | -0.64(-4.81%) |
Apr 17, 2009 | 13.30 | 13.30 | 13.24 | 13.24 | 9,247 | -0.11(-0.86%) |
Apr 16, 2009 | 13.08 | 13.47 | 12.89 | 13.35 | 23,740 | +0.38(+2.90%) |
Apr 15, 2009 | 12.59 | 12.98 | 12.59 | 12.98 | 44,374 | +0.35(+2.79%) |
Apr 14, 2009 | 12.87 | 13.10 | 12.63 | 12.63 | 29,024 | -0.44(-3.36%) |
Apr 13, 2009 | 13.06 | 13.06 | 13.06 | 13.06 | 757 | -0.01(-0.06%) |
Apr 09, 2009 | 12.70 | 13.07 | 12.70 | 13.07 | 6,526 | +0.82(+6.69%) |
Apr 08, 2009 | 12.20 | 12.27 | 12.08 | 12.25 | 30,310 | +0.17(+1.38%) |
Apr 07, 2009 | 12.27 | 12.27 | 12.09 | 12.09 | 7,458 | -0.43(-3.45%) |
Apr 06, 2009 | 12.48 | 12.52 | 12.38 | 12.52 | 8,587 | -0.19(-1.50%) |
Apr 03, 2009 | 12.38 | 12.71 | 12.30 | 12.71 | 14,834 | +0.77(+6.43%) |
Apr 01, 2009 | 11.94 | 11.94 | 11.94 | 11.94 | 252 | +0.12(+1.00%) |
Mar 31, 2009 | 11.30 | 11.83 | 11.30 | 11.82 | 4,968 | +0.27(+2.37%) |
Mar 30, 2009 | 10.25 | 11.61 | 10.02 | 11.55 | 24,998 | -0.79(-6.39%) |
Mar 26, 2009 | 11.92 | 12.34 | 11.92 | 12.34 | 35,526 | +0.56(+4.74%) |
Mar 25, 2009 | 11.78 | 11.78 | 11.78 | 11.78 | 1,262 | -0.15(-1.26%) |
Mar 23, 2009 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | +0.66(+5.87%) |
Mar 20, 2009 | 11.47 | 11.53 | 11.21 | 11.27 | 7,830 | -0.34(-2.93%) |
Mar 19, 2009 | 11.75 | 11.82 | 11.61 | 11.61 | 16,373 | +0.20(+1.80%) |
Mar 18, 2009 | 11.12 | 11.40 | 11.12 | 11.40 | 761 | +0.09(+0.84%) |
Mar 17, 2009 | 10.99 | 11.31 | 10.99 | 11.31 | 5,331 | +0.36(+3.29%) |
Mar 16, 2009 | 11.22 | 11.31 | 10.95 | 10.95 | 4,656 | -0.10(-0.92%) |
Mar 13, 2009 | 11.06 | 11.06 | 10.91 | 11.05 | 0 | +0.11(+0.99%) |
Mar 12, 2009 | 10.47 | 10.94 | 10.45 | 10.94 | 11,094 | +0.39(+3.70%) |
Mar 11, 2009 | 10.58 | 10.58 | 10.55 | 10.55 | 761 | +0.79(+8.11%) |
Mar 10, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 1,523 | +0.05(+0.53%) |
Mar 06, 2009 | 9.961 | 10.03 | 9.578 | 9.709 | 0 | -0.13(-1.35%) |
Mar 05, 2009 | 9.912 | 9.912 | 9.842 | 9.842 | 1,350 | -0.57(-5.45%) |
Mar 04, 2009 | 10.31 | 10.42 | 10.28 | 10.41 | 5,702 | +0.09(+0.92%) |