Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.24 | 13.45 | 13.11 | 13.45 | 598,286 | +0.23(+1.76%) |
May 28, 2009 | 13.13 | 13.24 | 12.89 | 13.22 | 856,336 | +0.16(+1.25%) |
May 27, 2009 | 13.29 | 13.32 | 13.04 | 13.06 | 796,008 | -0.29(-2.16%) |
May 26, 2009 | 12.95 | 13.38 | 12.84 | 13.35 | 642,360 | +0.30(+2.28%) |
May 22, 2009 | 13.06 | 13.21 | 12.93 | 13.05 | 517,497 | +0.04(+0.34%) |
May 21, 2009 | 12.71 | 13.03 | 12.71 | 13.00 | 1,037,945 | +0.16(+1.23%) |
May 20, 2009 | 13.28 | 13.32 | 12.82 | 12.85 | 957,555 | -0.29(-2.17%) |
May 19, 2009 | 13.50 | 13.51 | 13.11 | 13.13 | 381,407 | -0.43(-3.20%) |
May 18, 2009 | 13.38 | 13.62 | 13.14 | 13.57 | 616,502 | +0.37(+2.80%) |
May 15, 2009 | 13.23 | 13.33 | 13.00 | 13.20 | 1,062,821 | -0.11(-0.80%) |
May 14, 2009 | 13.18 | 13.43 | 13.15 | 13.31 | 616,307 | +0.23(+1.75%) |
May 13, 2009 | 13.21 | 13.46 | 13.03 | 13.08 | 1,131,210 | -0.38(-2.83%) |
May 12, 2009 | 13.56 | 13.66 | 13.29 | 13.46 | 798,642 | +0.01(+0.09%) |
May 11, 2009 | 13.60 | 13.92 | 13.40 | 13.45 | 725,101 | -0.54(-3.89%) |
May 08, 2009 | 13.67 | 13.99 | 13.47 | 13.99 | 631,879 | +0.55(+4.07%) |
May 07, 2009 | 14.02 | 14.03 | 13.40 | 13.44 | 959,699 | -0.39(-2.84%) |
May 06, 2009 | 13.42 | 14.01 | 13.26 | 13.84 | 1,546,940 | +0.51(+3.87%) |
May 05, 2009 | 13.39 | 13.57 | 12.95 | 13.32 | 2,272,613 | -0.23(-1.71%) |
May 04, 2009 | 13.29 | 13.61 | 12.95 | 13.55 | 802,513 | +0.37(+2.78%) |
May 01, 2009 | 13.06 | 13.32 | 12.85 | 13.19 | 853,429 | +0.11(+0.84%) |
Apr 30, 2009 | 13.53 | 13.54 | 13.03 | 13.08 | 929,295 | -0.31(-2.29%) |
Apr 29, 2009 | 13.35 | 13.43 | 13.09 | 13.38 | 1,038,610 | +0.15(+1.15%) |
Apr 28, 2009 | 13.11 | 13.53 | 13.09 | 13.23 | 869,582 | +0.04(+0.29%) |
Apr 27, 2009 | 13.15 | 13.40 | 13.12 | 13.19 | 1,235,051 | -0.16(-1.22%) |
Apr 24, 2009 | 13.75 | 13.76 | 13.30 | 13.36 | 1,128,106 | -0.31(-2.29%) |
Apr 23, 2009 | 13.79 | 13.80 | 13.31 | 13.67 | 873,346 | -0.08(-0.56%) |
Apr 22, 2009 | 14.02 | 14.19 | 13.68 | 13.75 | 866,763 | -0.54(-3.77%) |
Apr 21, 2009 | 13.69 | 14.30 | 13.47 | 14.28 | 1,026,150 | +0.57(+4.19%) |
Apr 20, 2009 | 14.20 | 14.43 | 13.69 | 13.71 | 1,087,671 | -0.78(-5.40%) |
Apr 17, 2009 | 14.76 | 14.76 | 14.40 | 14.49 | 935,572 | -0.22(-1.50%) |
Apr 16, 2009 | 14.90 | 14.90 | 14.41 | 14.71 | 1,012,480 | -0.10(-0.66%) |
Apr 15, 2009 | 14.30 | 14.84 | 14.24 | 14.81 | 692,210 | +0.44(+3.07%) |
Apr 14, 2009 | 15.05 | 15.10 | 14.28 | 14.37 | 906,136 | -0.91(-5.96%) |
Apr 13, 2009 | 14.93 | 15.39 | 14.79 | 15.28 | 595,107 | +0.18(+1.18%) |
Apr 09, 2009 | 14.68 | 15.13 | 14.31 | 15.10 | 1,123,384 | +0.72(+5.01%) |
Apr 08, 2009 | 14.27 | 14.50 | 14.14 | 14.38 | 506,892 | +0.20(+1.38%) |
Apr 07, 2009 | 14.02 | 14.39 | 14.02 | 14.19 | 874,024 | -0.09(-0.60%) |
Apr 06, 2009 | 14.28 | 14.40 | 14.06 | 14.27 | 658,600 | -0.27(-1.84%) |
Apr 03, 2009 | 14.37 | 14.56 | 14.11 | 14.54 | 850,499 | +0.16(+1.10%) |
Apr 02, 2009 | 14.47 | 14.50 | 14.05 | 14.38 | 1,165,009 | +0.28(+2.00%) |
Apr 01, 2009 | 13.58 | 14.22 | 13.49 | 14.10 | 984,028 | +0.23(+1.63%) |
Mar 31, 2009 | 13.66 | 14.04 | 13.43 | 13.87 | 976,541 | +0.43(+3.23%) |
Mar 30, 2009 | 13.46 | 13.80 | 13.36 | 13.44 | 1,049,373 | -0.77(-5.42%) |
Mar 26, 2009 | 14.28 | 14.35 | 13.77 | 14.21 | 1,233,583 | +0.23(+1.62%) |
Mar 25, 2009 | 13.81 | 14.11 | 13.29 | 13.98 | 1,229,860 | +0.31(+2.24%) |
Mar 24, 2009 | 13.99 | 14.40 | 13.64 | 13.68 | 1,182,755 | -0.74(-5.12%) |
Mar 23, 2009 | 13.72 | 14.42 | 13.68 | 14.42 | 1,489,455 | +0.70(+5.10%) |
Mar 20, 2009 | 13.92 | 14.10 | 13.70 | 13.72 | 1,171,514 | -0.09(-0.65%) |
Mar 19, 2009 | 14.10 | 14.23 | 13.79 | 13.81 | 1,197,140 | -0.11(-0.81%) |
Mar 18, 2009 | 13.47 | 13.95 | 13.31 | 13.92 | 949,040 | +0.39(+2.86%) |
Mar 17, 2009 | 12.85 | 13.55 | 12.76 | 13.53 | 874,357 | +0.68(+5.33%) |
Mar 16, 2009 | 13.26 | 13.41 | 12.78 | 12.85 | 913,851 | -0.31(-2.37%) |
Mar 13, 2009 | 12.97 | 13.23 | 12.75 | 13.16 | 0 | +0.24(+1.82%) |
Mar 12, 2009 | 12.46 | 13.02 | 12.17 | 12.92 | 1,590,624 | +0.42(+3.38%) |
Mar 11, 2009 | 12.77 | 12.80 | 12.35 | 12.50 | 1,377,318 | -0.24(-1.85%) |
Mar 10, 2009 | 12.24 | 12.75 | 12.07 | 12.74 | 1,237,222 | +0.64(+5.26%) |
Mar 09, 2009 | 12.36 | 12.60 | 12.00 | 12.10 | 1,112,278 | -0.45(-3.58%) |
Mar 06, 2009 | 12.56 | 12.78 | 12.22 | 12.55 | 0 | -0.13(-1.01%) |
Mar 05, 2009 | 12.65 | 12.86 | 12.30 | 12.68 | 585,910 | -0.28(-2.18%) |
Mar 04, 2009 | 12.97 | 13.18 | 12.53 | 12.96 | 1,105,941 | -0.81(-5.88%) |