Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.55 | 12.75 | 12.48 | 12.58 | 389,257 | +0.05(+0.38%) |
May 28, 2009 | 12.65 | 12.71 | 12.33 | 12.54 | 505,651 | +0.01(+0.10%) |
May 27, 2009 | 12.54 | 12.81 | 12.40 | 12.52 | 830,041 | -0.06(-0.47%) |
May 26, 2009 | 12.70 | 12.71 | 12.50 | 12.58 | 632,408 | -0.18(-1.40%) |
May 22, 2009 | 12.52 | 12.76 | 12.48 | 12.76 | 1,124,218 | +0.29(+2.33%) |
May 21, 2009 | 12.65 | 12.77 | 12.26 | 12.47 | 8,133,666 | -0.59(-4.55%) |
May 20, 2009 | 12.72 | 13.45 | 12.72 | 13.06 | 1,006,069 | -0.73(-5.29%) |
May 19, 2009 | 13.84 | 13.84 | 13.75 | 13.79 | 96,341 | -0.01(-0.09%) |
May 18, 2009 | 13.81 | 13.85 | 13.75 | 13.81 | 94,472 | +0.08(+0.56%) |
May 15, 2009 | 13.78 | 13.81 | 13.72 | 13.73 | 97,599 | +0.05(+0.35%) |
May 14, 2009 | 13.66 | 13.78 | 13.38 | 13.68 | 153,193 | +0.13(+0.96%) |
May 13, 2009 | 13.65 | 13.98 | 13.54 | 13.55 | 188,636 | -0.23(-1.64%) |
May 12, 2009 | 13.75 | 13.82 | 13.53 | 13.78 | 114,748 | +0.05(+0.35%) |
May 11, 2009 | 13.65 | 13.82 | 13.65 | 13.73 | 125,660 | +0.18(+1.36%) |
May 08, 2009 | 13.50 | 13.65 | 13.43 | 13.54 | 146,778 | +0.12(+0.93%) |
May 07, 2009 | 13.34 | 13.53 | 13.31 | 13.42 | 107,688 | +0.14(+1.07%) |
May 06, 2009 | 13.45 | 13.45 | 13.24 | 13.28 | 94,134 | +0.10(+0.72%) |
May 05, 2009 | 13.15 | 13.33 | 13.11 | 13.18 | 126,742 | +0.03(+0.23%) |
May 04, 2009 | 13.14 | 13.40 | 13.11 | 13.15 | 93,839 | +0.07(+0.50%) |
May 01, 2009 | 13.04 | 13.15 | 12.77 | 13.09 | 55,571 | -0.17(-1.30%) |
Apr 30, 2009 | 13.15 | 13.36 | 13.05 | 13.26 | 102,633 | +0.11(+0.86%) |
Apr 29, 2009 | 13.17 | 13.26 | 13.07 | 13.15 | 353,852 | +0.01(+0.04%) |
Apr 28, 2009 | 13.17 | 13.44 | 13.10 | 13.14 | 112,633 | +0.06(+0.45%) |
Apr 27, 2009 | 13.14 | 13.24 | 13.03 | 13.08 | 68,235 | +0.03(+0.23%) |
Apr 24, 2009 | 13.09 | 13.27 | 12.95 | 13.05 | 53,456 | +0.03(+0.23%) |
Apr 23, 2009 | 13.05 | 13.27 | 12.84 | 13.02 | 30,915 | +0.04(+0.32%) |
Apr 22, 2009 | 12.94 | 13.09 | 12.94 | 12.98 | 43,927 | +0.14(+1.06%) |
Apr 21, 2009 | 12.70 | 13.22 | 12.32 | 12.84 | 129,672 | +0.26(+2.03%) |
Apr 20, 2009 | 12.81 | 12.81 | 12.47 | 12.59 | 87,120 | -0.19(-1.49%) |
Apr 17, 2009 | 13.05 | 13.45 | 12.77 | 12.78 | 82,697 | +0.08(+0.61%) |
Apr 16, 2009 | 13.13 | 13.24 | 12.67 | 12.70 | 90,089 | -0.36(-2.77%) |
Apr 15, 2009 | 13.13 | 13.14 | 12.89 | 13.06 | 41,898 | +0.14(+1.10%) |
Apr 14, 2009 | 13.03 | 13.19 | 12.78 | 12.92 | 77,335 | -0.02(-0.18%) |
Apr 13, 2009 | 13.15 | 13.44 | 12.86 | 12.95 | 70,207 | -0.09(-0.68%) |
Apr 09, 2009 | 13.28 | 13.50 | 12.96 | 13.03 | 92,343 | -0.07(-0.50%) |
Apr 08, 2009 | 13.19 | 13.36 | 12.71 | 13.10 | 91,973 | +0.28(+2.18%) |
Apr 07, 2009 | 13.06 | 13.28 | 12.82 | 12.82 | 47,910 | -0.24(-1.86%) |
Apr 06, 2009 | 13.24 | 13.33 | 13.06 | 13.06 | 74,223 | -0.05(-0.41%) |
Apr 03, 2009 | 13.38 | 13.66 | 13.06 | 13.12 | 72,832 | -0.11(-0.85%) |
Apr 02, 2009 | 13.18 | 13.50 | 12.84 | 13.23 | 81,894 | +0.21(+1.60%) |
Apr 01, 2009 | 12.76 | 13.06 | 12.76 | 13.02 | 49,960 | +0.05(+0.41%) |
Mar 31, 2009 | 12.90 | 13.07 | 12.84 | 12.97 | 55,829 | -0.04(-0.27%) |
Mar 30, 2009 | 13.06 | 13.06 | 12.62 | 13.00 | 43,636 | -0.31(-2.32%) |
Mar 26, 2009 | 13.53 | 13.53 | 12.92 | 13.31 | 81,222 | +0.08(+0.58%) |
Mar 25, 2009 | 13.14 | 13.44 | 13.00 | 13.24 | 86,683 | +0.23(+1.73%) |
Mar 24, 2009 | 13.15 | 13.33 | 12.92 | 13.01 | 62,679 | -0.24(-1.84%) |
Mar 23, 2009 | 13.14 | 13.30 | 13.05 | 13.25 | 140,251 | +0.25(+1.92%) |
Mar 20, 2009 | 12.68 | 13.05 | 12.68 | 13.00 | 69,520 | +0.27(+2.15%) |
Mar 19, 2009 | 12.92 | 13.11 | 12.66 | 12.73 | 115,251 | -0.10(-0.74%) |
Mar 18, 2009 | 13.27 | 13.28 | 12.62 | 12.83 | 123,190 | -0.35(-2.66%) |
Mar 17, 2009 | 12.77 | 13.35 | 12.61 | 13.18 | 202,171 | +0.26(+1.98%) |
Mar 16, 2009 | 13.03 | 13.05 | 12.58 | 12.92 | 179,558 | +0.04(+0.28%) |
Mar 13, 2009 | 12.76 | 12.97 | 12.64 | 12.89 | 0 | +0.34(+2.70%) |
Mar 12, 2009 | 12.34 | 12.80 | 11.91 | 12.55 | 213,777 | +0.15(+1.25%) |
Mar 11, 2009 | 12.19 | 12.91 | 11.98 | 12.39 | 147,598 | +0.20(+1.61%) |
Mar 10, 2009 | 12.18 | 12.35 | 11.83 | 12.20 | 71,578 | +0.11(+0.88%) |
Mar 09, 2009 | 11.59 | 12.28 | 11.59 | 12.09 | 418,010 | +0.26(+2.16%) |
Mar 06, 2009 | 11.80 | 12.46 | 11.47 | 11.83 | 0 | +0.02(+0.15%) |
Mar 05, 2009 | 12.47 | 12.47 | 11.64 | 11.82 | 427,407 | -0.29(-2.40%) |
Mar 04, 2009 | 12.19 | 12.53 | 11.82 | 12.11 | 66,712 | -0.83(-6.38%) |