Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.98 | 15.06 | 14.87 | 15.06 | 9,541 | +0.50(+3.43%) |
May 28, 2009 | 14.42 | 14.74 | 14.42 | 14.56 | 63,827 | -0.05(-0.37%) |
May 27, 2009 | 14.69 | 14.72 | 14.61 | 14.61 | 1,040 | +0.14(+1.00%) |
May 26, 2009 | 14.11 | 14.63 | 14.11 | 14.47 | 4,515 | +0.16(+1.12%) |
May 22, 2009 | 14.44 | 14.44 | 14.29 | 14.31 | 2,903 | +0.13(+0.92%) |
May 21, 2009 | 14.16 | 14.24 | 13.99 | 14.18 | 7,836 | -0.09(-0.64%) |
May 20, 2009 | 14.42 | 14.49 | 14.25 | 14.27 | 3,020 | +0.08(+0.58%) |
May 19, 2009 | 14.01 | 14.20 | 14.01 | 14.19 | 7,078 | +0.29(+2.09%) |
May 18, 2009 | 13.84 | 13.94 | 13.84 | 13.90 | 1,895 | +0.38(+2.82%) |
May 15, 2009 | 13.75 | 13.76 | 13.42 | 13.52 | 8,707 | -0.12(-0.88%) |
May 14, 2009 | 13.40 | 13.79 | 12.83 | 13.64 | 9,277 | +0.26(+1.93%) |
May 13, 2009 | 13.54 | 13.54 | 13.38 | 13.38 | 3,442 | -0.45(-3.27%) |
May 12, 2009 | 14.02 | 14.02 | 13.74 | 13.83 | 5,778 | -0.12(-0.86%) |
May 11, 2009 | 13.78 | 13.95 | 13.78 | 13.95 | 4,220 | -0.29(-2.03%) |
May 08, 2009 | 13.90 | 14.24 | 13.79 | 14.24 | 10,858 | +0.71(+5.26%) |
May 07, 2009 | 14.00 | 14.00 | 13.53 | 13.53 | 5,143 | +0.07(+0.52%) |
May 06, 2009 | 13.65 | 13.91 | 13.46 | 13.46 | 4,169 | +0.02(+0.18%) |
May 05, 2009 | 13.62 | 13.62 | 13.42 | 13.44 | 2,469 | -0.12(-0.85%) |
May 04, 2009 | 13.03 | 13.62 | 13.03 | 13.55 | 4,129 | +0.36(+2.75%) |
May 01, 2009 | 13.12 | 13.21 | 13.12 | 13.19 | 840 | +0.27(+2.07%) |
Apr 30, 2009 | 12.93 | 13.07 | 12.89 | 12.92 | 3,276 | +0.06(+0.47%) |
Apr 29, 2009 | 12.81 | 12.96 | 12.81 | 12.86 | 8,000 | +0.43(+3.46%) |
Apr 28, 2009 | 12.33 | 12.52 | 12.33 | 12.43 | 4,145 | -0.10(-0.80%) |
Apr 27, 2009 | 12.52 | 12.72 | 12.50 | 12.53 | 8,555 | -0.27(-2.12%) |
Apr 24, 2009 | 12.72 | 12.81 | 12.66 | 12.80 | 5,501 | +0.23(+1.84%) |
Apr 23, 2009 | 12.43 | 12.59 | 12.43 | 12.57 | 5,010 | +0.31(+2.53%) |
Apr 22, 2009 | 12.18 | 12.45 | 12.18 | 12.26 | 5,210 | -0.12(-0.97%) |
Apr 21, 2009 | 12.05 | 12.39 | 12.05 | 12.38 | 6,630 | +0.25(+2.06%) |
Apr 20, 2009 | 12.14 | 12.19 | 12.05 | 12.13 | 8,328 | -0.48(-3.81%) |
Apr 17, 2009 | 12.59 | 12.69 | 12.59 | 12.61 | 5,618 | -0.07(-0.55%) |
Apr 16, 2009 | 12.79 | 12.79 | 12.62 | 12.68 | 4,904 | +0.01(+0.08%) |
Apr 15, 2009 | 11.82 | 12.67 | 11.82 | 12.67 | 5,175 | +0.27(+2.18%) |
Apr 14, 2009 | 12.60 | 12.62 | 12.40 | 12.40 | 3,938 | -0.38(-2.97%) |
Apr 13, 2009 | 12.37 | 12.78 | 12.37 | 12.78 | 1,354 | +0.44(+3.60%) |
Apr 09, 2009 | 12.43 | 12.43 | 12.29 | 12.34 | 1,595 | +0.26(+2.13%) |
Apr 08, 2009 | 12.06 | 12.25 | 12.01 | 12.08 | 7,706 | -0.02(-0.18%) |
Apr 07, 2009 | 12.08 | 12.12 | 11.95 | 12.10 | 4,485 | -0.25(-2.02%) |
Apr 06, 2009 | 12.33 | 12.35 | 12.16 | 12.35 | 2,836 | -0.06(-0.46%) |
Apr 03, 2009 | 12.30 | 12.49 | 12.30 | 12.41 | 5,359 | -0.13(-1.06%) |
Apr 02, 2009 | 12.33 | 12.62 | 12.33 | 12.54 | 4,336 | +0.50(+4.15%) |
Apr 01, 2009 | 11.83 | 12.05 | 11.36 | 12.04 | 17,243 | +0.17(+1.45%) |
Mar 31, 2009 | 11.80 | 11.96 | 11.79 | 11.87 | 220,639 | +0.37(+3.20%) |
Mar 30, 2009 | 11.39 | 11.67 | 11.39 | 11.50 | 169,678 | -0.78(-6.35%) |
Mar 26, 2009 | 12.20 | 12.30 | 12.10 | 12.28 | 55,538 | +0.19(+1.57%) |
Mar 25, 2009 | 12.12 | 12.26 | 11.85 | 12.09 | 15,528 | -0.02(-0.17%) |
Mar 24, 2009 | 12.13 | 12.18 | 12.01 | 12.11 | 7,927 | -0.02(-0.16%) |
Mar 23, 2009 | 11.83 | 12.21 | 11.83 | 12.13 | 61,710 | +0.51(+4.39%) |
Mar 20, 2009 | 11.65 | 11.65 | 11.58 | 11.62 | 1,833 | -0.17(-1.44%) |
Mar 19, 2009 | 11.82 | 11.82 | 11.75 | 11.79 | 9,836 | +0.07(+0.60%) |
Mar 18, 2009 | 11.22 | 11.74 | 11.22 | 11.72 | 4,017 | +0.33(+2.90%) |
Mar 17, 2009 | 11.20 | 11.39 | 11.19 | 11.39 | 7,359 | +0.20(+1.80%) |
Mar 16, 2009 | 11.17 | 11.35 | 11.15 | 11.19 | 4,082 | -0.01(-0.10%) |
Mar 13, 2009 | 11.22 | 11.22 | 11.01 | 11.20 | 0 | +0.20(+1.82%) |
Mar 12, 2009 | 10.91 | 11.02 | 10.20 | 11.00 | 26,196 | +0.05(+0.46%) |
Mar 11, 2009 | 10.99 | 10.99 | 10.86 | 10.95 | 4,855 | +0.14(+1.30%) |
Mar 10, 2009 | 10.56 | 10.86 | 10.56 | 10.81 | 8,684 | +0.46(+4.44%) |
Mar 09, 2009 | 10.47 | 10.47 | 10.35 | 10.35 | 7,559 | -0.06(-0.58%) |
Mar 06, 2009 | 10.54 | 10.81 | 10.41 | 10.41 | 0 | -0.09(-0.83%) |
Mar 05, 2009 | 10.58 | 10.69 | 10.44 | 10.50 | 4,159 | -0.40(-3.70%) |
Mar 04, 2009 | 10.81 | 10.90 | 10.69 | 10.90 | 15,449 | +0.41(+3.91%) |