Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.35 | 14.44 | 14.35 | 14.44 | 15,834 | +0.36(+2.55%) |
May 28, 2009 | 14.08 | 14.08 | 14.08 | 14.08 | 172 | -0.09(-0.63%) |
May 27, 2009 | 14.17 | 14.17 | 14.17 | 14.17 | 497 | -0.05(-0.32%) |
May 26, 2009 | 13.94 | 14.29 | 13.90 | 14.22 | 3,766 | +0.08(+0.58%) |
May 22, 2009 | 14.06 | 14.15 | 14.06 | 14.14 | 4,210 | +0.15(+1.10%) |
May 21, 2009 | 13.97 | 13.98 | 13.97 | 13.98 | 2,258 | -0.46(-3.19%) |
May 20, 2009 | 14.44 | 14.44 | 14.44 | 14.44 | 505 | +0.19(+1.33%) |
May 19, 2009 | 14.16 | 14.32 | 14.16 | 14.25 | 1,854 | +0.38(+2.73%) |
May 15, 2009 | 13.94 | 13.88 | 13.88 | 13.88 | 886 | -0.07(-0.52%) |
May 14, 2009 | 13.92 | 13.95 | 13.92 | 13.95 | 535 | +0.16(+1.14%) |
May 13, 2009 | 13.82 | 13.82 | 13.79 | 13.79 | 1,041 | -0.46(-3.23%) |
May 12, 2009 | 14.25 | 14.25 | 14.25 | 14.25 | 186 | -0.27(-1.89%) |
May 08, 2009 | 14.53 | 14.53 | 14.53 | 14.53 | 221 | +0.25(+1.77%) |
May 07, 2009 | 14.35 | 14.35 | 14.27 | 14.27 | 1,475 | +0.06(+0.41%) |
May 06, 2009 | 13.50 | 14.29 | 13.50 | 14.21 | 1,440 | +0.16(+1.12%) |
May 05, 2009 | 14.20 | 14.20 | 14.06 | 14.06 | 5,970 | -0.02(-0.13%) |
May 04, 2009 | 13.58 | 14.07 | 13.58 | 14.07 | 2,763 | +0.52(+3.86%) |
May 01, 2009 | 13.51 | 13.59 | 13.43 | 13.55 | 6,308 | -0.14(-1.01%) |
Apr 30, 2009 | 13.87 | 13.87 | 13.69 | 13.69 | 1,121 | +0.29(+2.18%) |
Apr 29, 2009 | 13.26 | 13.40 | 13.26 | 13.40 | 1,883 | +0.30(+2.28%) |
Apr 28, 2009 | 12.43 | 13.11 | 12.43 | 13.10 | 4,313 | +0.09(+0.73%) |
Apr 27, 2009 | 13.26 | 13.26 | 13.00 | 13.00 | 3,354 | -0.09(-0.65%) |
Apr 24, 2009 | 12.80 | 13.12 | 12.80 | 13.09 | 775 | +0.39(+3.06%) |
Apr 23, 2009 | 12.81 | 12.81 | 12.69 | 12.70 | 490 | -0.21(-1.61%) |
Apr 22, 2009 | 12.80 | 13.05 | 12.80 | 12.91 | 2,383 | +0.68(+5.54%) |
Apr 21, 2009 | 12.47 | 12.47 | 12.23 | 12.23 | 1,218 | -0.50(-3.90%) |
Apr 20, 2009 | 12.76 | 12.76 | 12.73 | 12.73 | 639 | -0.23(-1.74%) |
Apr 16, 2009 | 12.91 | 12.95 | 12.95 | 12.95 | 2,326 | +0.27(+2.14%) |
Apr 15, 2009 | 12.72 | 12.72 | 12.68 | 12.68 | 1,772 | -0.17(-1.33%) |
Apr 14, 2009 | 12.86 | 12.86 | 12.86 | 12.86 | 443 | -0.04(-0.28%) |
Apr 13, 2009 | 12.82 | 12.89 | 12.78 | 12.89 | 1,918 | +0.08(+0.63%) |
Apr 09, 2009 | 12.77 | 12.81 | 12.77 | 12.81 | 3,101 | +0.28(+2.23%) |
Apr 07, 2009 | 12.53 | 12.53 | 12.53 | 12.53 | 996 | +0.02(+0.14%) |
Apr 03, 2009 | 12.53 | 12.51 | 12.51 | 12.51 | 6,314 | -0.05(-0.36%) |
Apr 02, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 221 | +0.42(+3.42%) |
Apr 01, 2009 | 11.95 | 12.14 | 11.93 | 12.14 | 553 | +0.00(+0.03%) |
Mar 31, 2009 | 12.09 | 12.19 | 12.09 | 12.14 | 2,099 | +0.14(+1.14%) |
Mar 30, 2009 | 11.96 | 12.00 | 11.96 | 12.00 | 2,388 | -0.48(-3.85%) |
Mar 26, 2009 | 12.48 | 12.54 | 12.48 | 12.48 | 1,661 | +0.29(+2.34%) |
Mar 25, 2009 | 11.64 | 12.28 | 11.64 | 12.20 | 1,329 | +0.03(+0.22%) |
Mar 24, 2009 | 12.17 | 12.17 | 12.17 | 12.17 | 996 | -0.11(-0.87%) |
Mar 23, 2009 | 12.10 | 12.28 | 12.10 | 12.28 | 275 | +0.51(+4.36%) |
Mar 20, 2009 | 11.76 | 11.76 | 11.76 | 11.76 | 332 | -0.10(-0.84%) |
Mar 19, 2009 | 11.85 | 11.86 | 11.85 | 11.86 | 996 | +0.20(+1.70%) |
Mar 17, 2009 | 11.42 | 11.66 | 11.66 | 11.66 | 1,440 | +0.14(+1.17%) |
Mar 16, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 110 | +0.13(+1.11%) |
Mar 13, 2009 | 11.32 | 11.41 | 11.32 | 11.40 | 0 | +0.16(+1.45%) |
Mar 12, 2009 | 10.80 | 11.24 | 10.80 | 11.24 | 553 | +0.57(+5.33%) |
Mar 11, 2009 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 10.64 | 10.77 | 10.64 | 10.67 | 2,462 | +0.38(+3.72%) |
Mar 09, 2009 | 10.35 | 10.45 | 10.27 | 10.29 | 211,799 | +0.03(+0.32%) |
Mar 06, 2009 | 10.45 | 10.45 | 10.21 | 10.26 | 0 | -0.44(-4.14%) |
Mar 05, 2009 | 10.67 | 10.70 | 10.67 | 10.70 | 244 | -0.13(-1.17%) |
Mar 04, 2009 | 10.77 | 10.82 | 10.75 | 10.82 | 2,252 | +0.22(+2.04%) |