Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.98 | 14.11 | 13.84 | 13.98 | 403,330 | +0.15(+1.09%) |
May 28, 2009 | 13.74 | 13.89 | 13.57 | 13.83 | 587,432 | +0.13(+0.93%) |
May 27, 2009 | 13.82 | 13.92 | 13.65 | 13.70 | 492,838 | -0.06(-0.46%) |
May 26, 2009 | 13.49 | 13.77 | 13.42 | 13.77 | 998,735 | -0.01(-0.10%) |
May 22, 2009 | 13.45 | 13.91 | 13.39 | 13.78 | 767,924 | +0.34(+2.54%) |
May 21, 2009 | 13.48 | 13.48 | 13.23 | 13.44 | 903,391 | -0.09(-0.67%) |
May 20, 2009 | 13.85 | 13.96 | 13.48 | 13.53 | 1,156,199 | -0.21(-1.56%) |
May 19, 2009 | 14.32 | 14.32 | 13.74 | 13.74 | 1,218,348 | -0.23(-1.63%) |
May 18, 2009 | 13.42 | 14.02 | 13.41 | 13.97 | 1,034,047 | +0.96(+7.40%) |
May 15, 2009 | 13.24 | 13.29 | 12.89 | 13.01 | 695,946 | -0.18(-1.35%) |
May 14, 2009 | 13.09 | 13.41 | 13.07 | 13.19 | 636,883 | +0.19(+1.47%) |
May 13, 2009 | 13.19 | 13.26 | 12.92 | 13.00 | 880,271 | -0.46(-3.45%) |
May 12, 2009 | 13.78 | 13.78 | 13.25 | 13.46 | 723,426 | -0.13(-0.94%) |
May 11, 2009 | 13.66 | 13.79 | 13.50 | 13.59 | 425,860 | -0.31(-2.26%) |
May 08, 2009 | 13.16 | 13.93 | 12.77 | 13.90 | 854,410 | +0.33(+2.42%) |
May 07, 2009 | 14.44 | 14.64 | 13.47 | 13.57 | 1,029,384 | -0.83(-5.73%) |
May 06, 2009 | 13.94 | 14.48 | 13.94 | 14.40 | 1,016,912 | +0.40(+2.87%) |
May 05, 2009 | 14.05 | 14.11 | 13.65 | 14.00 | 873,677 | +0.03(+0.20%) |
May 04, 2009 | 13.31 | 14.05 | 13.27 | 13.97 | 621,244 | +0.65(+4.86%) |
May 01, 2009 | 13.04 | 13.45 | 12.98 | 13.32 | 798,088 | +0.36(+2.78%) |
Apr 30, 2009 | 12.94 | 13.31 | 12.89 | 12.96 | 887,042 | +0.18(+1.43%) |
Apr 29, 2009 | 12.65 | 12.95 | 12.58 | 12.78 | 739,113 | +0.49(+3.97%) |
Apr 28, 2009 | 12.35 | 12.38 | 12.16 | 12.29 | 533,703 | -0.15(-1.21%) |
Apr 27, 2009 | 12.35 | 12.60 | 12.19 | 12.44 | 761,055 | +0.12(+0.96%) |
Apr 24, 2009 | 12.38 | 12.47 | 12.23 | 12.32 | 671,429 | -0.01(-0.07%) |
Apr 23, 2009 | 12.47 | 12.47 | 12.00 | 12.33 | 909,411 | +0.14(+1.16%) |
Apr 22, 2009 | 11.81 | 12.31 | 11.80 | 12.19 | 1,330,029 | +0.34(+2.85%) |
Apr 21, 2009 | 11.86 | 11.91 | 11.64 | 11.86 | 752,752 | -0.09(-0.73%) |
Apr 20, 2009 | 12.24 | 12.38 | 11.92 | 11.94 | 651,989 | -0.67(-5.35%) |
Apr 17, 2009 | 12.51 | 12.63 | 12.42 | 12.62 | 467,624 | +0.22(+1.77%) |
Apr 16, 2009 | 12.64 | 12.67 | 12.29 | 12.40 | 1,078,955 | -0.21(-1.70%) |
Apr 15, 2009 | 12.38 | 12.61 | 12.36 | 12.61 | 787,318 | -0.00(-0.04%) |
Apr 14, 2009 | 12.77 | 13.04 | 12.52 | 12.62 | 1,038,319 | +0.07(+0.55%) |
Apr 13, 2009 | 12.51 | 12.64 | 12.44 | 12.55 | 693,483 | -0.03(-0.25%) |
Apr 09, 2009 | 12.46 | 12.58 | 12.38 | 12.58 | 722,963 | +0.33(+2.68%) |
Apr 08, 2009 | 12.34 | 12.56 | 12.13 | 12.25 | 1,053,767 | -0.16(-1.32%) |
Apr 07, 2009 | 12.46 | 12.49 | 12.23 | 12.42 | 944,126 | -0.20(-1.55%) |
Apr 06, 2009 | 13.00 | 13.00 | 12.40 | 12.61 | 1,017,997 | -0.31(-2.40%) |
Apr 03, 2009 | 12.59 | 12.93 | 12.54 | 12.92 | 797,924 | +0.41(+3.24%) |
Apr 02, 2009 | 12.32 | 12.84 | 12.32 | 12.52 | 1,532,215 | +0.62(+5.25%) |
Apr 01, 2009 | 11.55 | 11.94 | 11.50 | 11.89 | 593,740 | +0.32(+2.76%) |
Mar 31, 2009 | 11.44 | 11.76 | 11.35 | 11.57 | 979,773 | +0.32(+2.88%) |
Mar 30, 2009 | 11.38 | 11.44 | 11.06 | 11.25 | 1,151,307 | -0.76(-6.34%) |
Mar 26, 2009 | 11.85 | 12.08 | 11.66 | 12.01 | 961,560 | +0.24(+2.01%) |
Mar 25, 2009 | 12.01 | 12.21 | 11.49 | 11.77 | 1,568,910 | -0.32(-2.64%) |
Mar 24, 2009 | 12.02 | 12.22 | 11.96 | 12.09 | 712,449 | +0.06(+0.49%) |
Mar 23, 2009 | 11.92 | 12.04 | 11.90 | 12.03 | 870,641 | +0.42(+3.65%) |
Mar 20, 2009 | 11.76 | 11.81 | 11.55 | 11.61 | 477,081 | -0.11(-0.97%) |
Mar 19, 2009 | 11.88 | 11.91 | 11.64 | 11.72 | 716,533 | +0.04(+0.31%) |
Mar 18, 2009 | 11.38 | 11.74 | 11.24 | 11.69 | 1,050,541 | +0.27(+2.40%) |
Mar 17, 2009 | 11.19 | 11.43 | 11.04 | 11.41 | 486,483 | +0.33(+2.96%) |
Mar 16, 2009 | 11.22 | 11.44 | 11.08 | 11.08 | 1,222,596 | +0.06(+0.54%) |
Mar 13, 2009 | 10.96 | 11.22 | 10.92 | 11.03 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.79 | 11.18 | 10.57 | 11.13 | 955,382 | +0.33(+3.08%) |
Mar 11, 2009 | 10.97 | 11.08 | 10.71 | 10.80 | 996,555 | -0.16(-1.46%) |
Mar 10, 2009 | 10.45 | 10.96 | 10.37 | 10.96 | 979,760 | +0.81(+8.00%) |
Mar 09, 2009 | 10.05 | 10.26 | 10.04 | 10.15 | 812,763 | -0.22(-2.15%) |
Mar 06, 2009 | 10.36 | 10.73 | 10.10 | 10.37 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.61 | 10.66 | 10.26 | 10.29 | 565,080 | -0.53(-4.89%) |
Mar 04, 2009 | 10.69 | 11.00 | 10.69 | 10.82 | 969,990 | +0.22(+2.06%) |