Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.94 | 13.94 | 13.75 | 13.81 | 9,595 | +0.13(+0.95%) |
May 28, 2009 | 13.70 | 13.81 | 13.61 | 13.68 | 6,241 | +0.06(+0.44%) |
May 27, 2009 | 13.65 | 13.80 | 13.42 | 13.62 | 8,856 | +0.06(+0.44%) |
May 26, 2009 | 13.12 | 13.69 | 13.12 | 13.56 | 5,248 | +0.20(+1.50%) |
May 22, 2009 | 13.52 | 13.52 | 13.35 | 13.36 | 8,739 | +0.15(+1.14%) |
May 21, 2009 | 13.24 | 13.33 | 13.19 | 13.21 | 5,574 | -0.40(-2.94%) |
May 20, 2009 | 13.52 | 13.72 | 13.45 | 13.61 | 7,276 | +0.66(+5.10%) |
May 19, 2009 | 12.99 | 13.05 | 12.85 | 12.95 | 10,953 | +0.50(+4.02%) |
May 18, 2009 | 12.31 | 12.49 | 12.28 | 12.45 | 10,005 | +0.05(+0.40%) |
May 15, 2009 | 12.59 | 12.59 | 12.31 | 12.40 | 6,082 | -0.14(-1.12%) |
May 14, 2009 | 12.51 | 12.62 | 12.51 | 12.54 | 4,667 | -0.37(-2.87%) |
May 13, 2009 | 12.96 | 13.03 | 12.84 | 12.91 | 7,748 | -0.77(-5.63%) |
May 12, 2009 | 13.80 | 13.90 | 13.51 | 13.68 | 8,311 | -0.09(-0.65%) |
May 11, 2009 | 13.70 | 13.77 | 13.66 | 13.77 | 5,982 | -0.58(-4.04%) |
May 08, 2009 | 14.20 | 14.40 | 14.13 | 14.35 | 8,398 | +0.71(+5.21%) |
May 07, 2009 | 14.32 | 14.32 | 13.64 | 13.64 | 4,956 | -0.66(-4.62%) |
May 06, 2009 | 14.37 | 14.37 | 14.20 | 14.30 | 6,688 | +0.60(+4.38%) |
May 05, 2009 | 13.77 | 13.97 | 13.57 | 13.70 | 11,107 | +0.15(+1.11%) |
May 04, 2009 | 13.55 | 13.62 | 13.55 | 13.55 | 17,959 | +0.85(+6.69%) |
May 01, 2009 | 12.75 | 12.95 | 12.70 | 12.70 | 5,778 | +0.07(+0.55%) |
Apr 30, 2009 | 12.85 | 12.97 | 12.60 | 12.63 | 15,516 | +0.29(+2.35%) |
Apr 29, 2009 | 12.15 | 12.58 | 12.15 | 12.34 | 14,396 | +0.89(+7.77%) |
Apr 28, 2009 | 11.33 | 11.55 | 11.33 | 11.45 | 7,078 | +0.15(+1.33%) |
Apr 27, 2009 | 11.46 | 11.51 | 11.26 | 11.30 | 42,084 | -0.50(-4.24%) |
Apr 24, 2009 | 12.00 | 12.00 | 11.70 | 11.80 | 48,000 | +0.04(+0.34%) |
Apr 23, 2009 | 11.77 | 11.82 | 11.61 | 11.76 | 28,568 | +0.29(+2.53%) |
Apr 22, 2009 | 11.50 | 11.75 | 11.30 | 11.47 | 28,139 | -0.88(-7.13%) |
Apr 21, 2009 | 12.00 | 12.40 | 11.95 | 12.35 | 11,507 | +0.33(+2.75%) |
Apr 20, 2009 | 12.20 | 12.28 | 12.02 | 12.02 | 5,491 | -0.74(-5.80%) |
Apr 17, 2009 | 12.70 | 12.88 | 12.64 | 12.76 | 14,603 | -0.14(-1.09%) |
Apr 16, 2009 | 12.93 | 12.95 | 12.85 | 12.90 | 16,339 | +0.15(+1.18%) |
Apr 15, 2009 | 12.50 | 12.77 | 12.45 | 12.75 | 9,152 | +0.00(+0.00%) |
Apr 14, 2009 | 12.73 | 12.85 | 12.62 | 12.75 | 3,872 | +0.00(+0.00%) |
Apr 13, 2009 | 12.50 | 12.89 | 12.50 | 12.75 | 7,063 | +0.35(+2.82%) |
Apr 09, 2009 | 12.39 | 12.54 | 12.35 | 12.40 | 11,469 | +0.25(+2.06%) |
Apr 08, 2009 | 12.20 | 12.30 | 12.08 | 12.15 | 6,395 | +0.26(+2.19%) |
Apr 07, 2009 | 11.85 | 11.96 | 11.73 | 11.89 | 10,609 | -0.23(-1.90%) |
Apr 06, 2009 | 12.14 | 12.21 | 12.00 | 12.12 | 5,259 | -0.23(-1.86%) |
Apr 03, 2009 | 12.11 | 12.37 | 12.06 | 12.35 | 5,778 | +0.66(+5.65%) |
Apr 02, 2009 | 11.68 | 11.87 | 11.68 | 11.69 | 8,546 | +0.48(+4.28%) |
Apr 01, 2009 | 10.78 | 11.21 | 10.78 | 11.21 | 11,878 | +0.56(+5.26%) |
Mar 31, 2009 | 10.76 | 10.95 | 10.65 | 10.65 | 20,693 | +0.28(+2.70%) |
Mar 30, 2009 | 10.60 | 10.60 | 10.35 | 10.37 | 7,212 | -1.07(-9.35%) |
Mar 26, 2009 | 11.34 | 11.61 | 11.32 | 11.44 | 5,140 | -0.01(-0.09%) |
Mar 25, 2009 | 11.40 | 11.63 | 11.22 | 11.45 | 9,787 | +0.06(+0.53%) |
Mar 24, 2009 | 11.34 | 11.58 | 11.34 | 11.39 | 7,970 | -0.33(-2.82%) |
Mar 23, 2009 | 11.50 | 11.75 | 11.50 | 11.72 | 10,250 | +0.89(+8.22%) |
Mar 20, 2009 | 10.93 | 11.01 | 10.72 | 10.83 | 20,090 | -0.61(-5.33%) |
Mar 19, 2009 | 11.65 | 11.67 | 11.44 | 11.44 | 5,484 | +0.32(+2.88%) |
Mar 18, 2009 | 10.77 | 11.15 | 10.77 | 11.12 | 18,742 | +0.42(+3.93%) |
Mar 17, 2009 | 10.62 | 10.72 | 10.60 | 10.70 | 21,155 | +0.00(+0.00%) |
Mar 16, 2009 | 10.70 | 10.86 | 10.62 | 10.70 | 42,381 | +0.20(+1.90%) |
Mar 13, 2009 | 10.56 | 10.61 | 10.38 | 10.50 | 13,847 | -0.15(-1.41%) |
Mar 12, 2009 | 10.42 | 10.69 | 10.38 | 10.65 | 16,712 | +0.09(+0.85%) |
Mar 11, 2009 | 10.73 | 10.77 | 10.39 | 10.56 | 23,127 | +0.22(+2.13%) |
Mar 10, 2009 | 10.00 | 10.54 | 10.00 | 10.34 | 24,794 | +0.55(+5.62%) |
Mar 09, 2009 | 9.700 | 9.960 | 9.700 | 9.790 | 30,008 | -0.23(-2.30%) |
Mar 06, 2009 | 10.21 | 10.29 | 9.950 | 10.02 | 19,419 | -0.08(-0.79%) |
Mar 05, 2009 | 10.45 | 10.47 | 10.03 | 10.10 | 23,800 | -0.90(-8.18%) |
Mar 04, 2009 | 10.68 | 11.03 | 10.65 | 11.00 | 27,544 | +0.55(+5.26%) |