Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.05 | 14.18 | 13.91 | 14.05 | 401,454 | +0.15(+1.09%) |
May 28, 2009 | 13.81 | 13.96 | 13.64 | 13.89 | 584,699 | +0.13(+0.93%) |
May 27, 2009 | 13.89 | 13.99 | 13.71 | 13.77 | 490,546 | -0.06(-0.46%) |
May 26, 2009 | 13.56 | 13.84 | 13.49 | 13.83 | 994,089 | -0.01(-0.10%) |
May 22, 2009 | 13.51 | 13.98 | 13.45 | 13.84 | 764,352 | +0.34(+2.54%) |
May 21, 2009 | 13.54 | 13.54 | 13.29 | 13.50 | 899,188 | -0.09(-0.67%) |
May 20, 2009 | 13.92 | 14.02 | 13.55 | 13.59 | 1,150,820 | -0.22(-1.56%) |
May 19, 2009 | 14.38 | 14.38 | 13.80 | 13.81 | 1,212,680 | -0.23(-1.63%) |
May 18, 2009 | 13.48 | 14.09 | 13.47 | 14.04 | 1,029,236 | +0.97(+7.40%) |
May 15, 2009 | 13.30 | 13.35 | 12.95 | 13.07 | 692,708 | -0.18(-1.35%) |
May 14, 2009 | 13.15 | 13.47 | 13.13 | 13.25 | 633,920 | +0.19(+1.47%) |
May 13, 2009 | 13.25 | 13.32 | 12.98 | 13.06 | 876,176 | -0.47(-3.46%) |
May 12, 2009 | 13.85 | 13.85 | 13.31 | 13.52 | 720,060 | -0.13(-0.94%) |
May 11, 2009 | 13.72 | 13.85 | 13.56 | 13.65 | 423,879 | -0.32(-2.26%) |
May 08, 2009 | 13.23 | 13.99 | 12.83 | 13.97 | 850,435 | +0.33(+2.42%) |
May 07, 2009 | 14.50 | 14.71 | 13.54 | 13.64 | 1,024,595 | -0.83(-5.73%) |
May 06, 2009 | 14.01 | 14.54 | 14.01 | 14.47 | 1,012,181 | +0.40(+2.87%) |
May 05, 2009 | 14.11 | 14.18 | 13.72 | 14.06 | 869,612 | +0.03(+0.20%) |
May 04, 2009 | 13.37 | 14.12 | 13.33 | 14.04 | 618,353 | +0.65(+4.86%) |
May 01, 2009 | 13.10 | 13.51 | 13.04 | 13.39 | 794,376 | +0.36(+2.78%) |
Apr 30, 2009 | 13.00 | 13.37 | 12.95 | 13.02 | 882,915 | +0.18(+1.43%) |
Apr 29, 2009 | 12.71 | 13.01 | 12.64 | 12.84 | 735,675 | +0.49(+3.97%) |
Apr 28, 2009 | 12.41 | 12.44 | 12.22 | 12.35 | 531,220 | -0.15(-1.21%) |
Apr 27, 2009 | 12.41 | 12.66 | 12.25 | 12.50 | 757,515 | +0.12(+0.96%) |
Apr 24, 2009 | 12.44 | 12.53 | 12.29 | 12.38 | 668,305 | -0.01(-0.07%) |
Apr 23, 2009 | 12.53 | 12.53 | 12.05 | 12.39 | 905,181 | +0.14(+1.16%) |
Apr 22, 2009 | 11.86 | 12.36 | 11.86 | 12.25 | 1,323,841 | +0.34(+2.85%) |
Apr 21, 2009 | 11.92 | 11.96 | 11.70 | 11.91 | 749,250 | -0.09(-0.73%) |
Apr 20, 2009 | 12.30 | 12.43 | 11.97 | 12.00 | 648,956 | -0.68(-5.35%) |
Apr 17, 2009 | 12.57 | 12.69 | 12.47 | 12.68 | 465,449 | +0.22(+1.77%) |
Apr 16, 2009 | 12.70 | 12.73 | 12.35 | 12.46 | 1,073,936 | -0.22(-1.70%) |
Apr 15, 2009 | 12.44 | 12.67 | 12.41 | 12.67 | 783,655 | -0.00(-0.04%) |
Apr 14, 2009 | 12.83 | 13.10 | 12.57 | 12.68 | 1,033,488 | +0.07(+0.54%) |
Apr 13, 2009 | 12.57 | 12.70 | 12.50 | 12.61 | 690,257 | -0.03(-0.25%) |
Apr 09, 2009 | 12.52 | 12.64 | 12.44 | 12.64 | 719,600 | +0.33(+2.68%) |
Apr 08, 2009 | 12.40 | 12.62 | 12.19 | 12.31 | 1,048,865 | -0.16(-1.32%) |
Apr 07, 2009 | 12.52 | 12.55 | 12.29 | 12.47 | 939,734 | -0.20(-1.55%) |
Apr 06, 2009 | 13.06 | 13.07 | 12.46 | 12.67 | 1,013,261 | -0.31(-2.40%) |
Apr 03, 2009 | 12.65 | 12.99 | 12.60 | 12.98 | 794,212 | +0.41(+3.24%) |
Apr 02, 2009 | 12.37 | 12.90 | 12.37 | 12.57 | 1,525,087 | +0.63(+5.25%) |
Apr 01, 2009 | 11.60 | 11.99 | 11.56 | 11.95 | 590,977 | +0.32(+2.76%) |
Mar 31, 2009 | 11.49 | 11.82 | 11.40 | 11.63 | 975,215 | +0.33(+2.88%) |
Mar 30, 2009 | 11.43 | 11.49 | 11.11 | 11.30 | 1,145,950 | -0.77(-6.34%) |
Mar 26, 2009 | 11.90 | 12.14 | 11.71 | 12.07 | 957,086 | +0.24(+2.01%) |
Mar 25, 2009 | 12.07 | 12.27 | 11.54 | 11.83 | 1,561,611 | -0.32(-2.64%) |
Mar 24, 2009 | 12.08 | 12.27 | 12.01 | 12.15 | 709,135 | +0.06(+0.49%) |
Mar 23, 2009 | 11.97 | 12.09 | 11.95 | 12.09 | 866,591 | +0.43(+3.65%) |
Mar 20, 2009 | 11.81 | 11.87 | 11.60 | 11.66 | 474,861 | -0.11(-0.97%) |
Mar 19, 2009 | 11.94 | 11.96 | 11.70 | 11.78 | 713,199 | +0.04(+0.31%) |
Mar 18, 2009 | 11.43 | 11.80 | 11.30 | 11.74 | 1,045,654 | +0.27(+2.40%) |
Mar 17, 2009 | 11.24 | 11.48 | 11.10 | 11.47 | 484,219 | +0.33(+2.96%) |
Mar 16, 2009 | 11.27 | 11.49 | 11.13 | 11.14 | 1,216,908 | +0.06(+0.54%) |
Mar 13, 2009 | 11.01 | 11.27 | 10.97 | 11.08 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.84 | 11.23 | 10.62 | 11.19 | 950,937 | +0.33(+3.08%) |
Mar 11, 2009 | 11.02 | 11.13 | 10.76 | 10.85 | 991,919 | -0.16(-1.46%) |
Mar 10, 2009 | 10.50 | 11.01 | 10.42 | 11.01 | 975,202 | +0.82(+8.00%) |
Mar 09, 2009 | 10.10 | 10.31 | 10.09 | 10.20 | 808,981 | -0.22(-2.15%) |
Mar 06, 2009 | 10.41 | 10.78 | 10.15 | 10.42 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.66 | 10.71 | 10.31 | 10.34 | 562,451 | -0.53(-4.89%) |
Mar 04, 2009 | 10.74 | 11.05 | 10.74 | 10.87 | 965,477 | +0.22(+2.06%) |