Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.54 | 14.73 | 14.46 | 14.73 | 83,541 | +0.25(+1.73%) |
May 28, 2009 | 14.53 | 14.53 | 14.18 | 14.48 | 55,211 | +0.10(+0.72%) |
May 27, 2009 | 14.73 | 14.83 | 14.37 | 14.38 | 35,114 | -0.40(-2.73%) |
May 26, 2009 | 13.95 | 14.82 | 13.95 | 14.78 | 301,370 | +0.66(+4.65%) |
May 22, 2009 | 14.20 | 14.36 | 14.13 | 14.13 | 51,346 | -0.16(-1.12%) |
May 21, 2009 | 14.18 | 14.32 | 14.06 | 14.29 | 37,042 | -0.18(-1.25%) |
May 20, 2009 | 15.05 | 15.07 | 14.47 | 14.47 | 87,174 | -0.20(-1.34%) |
May 19, 2009 | 14.70 | 14.88 | 14.58 | 14.66 | 80,866 | -0.12(-0.81%) |
May 18, 2009 | 14.27 | 14.78 | 14.27 | 14.78 | 30,479 | +0.73(+5.22%) |
May 15, 2009 | 14.26 | 14.38 | 13.96 | 14.05 | 243,292 | -0.21(-1.50%) |
May 14, 2009 | 14.10 | 14.37 | 13.93 | 14.26 | 122,352 | +0.33(+2.37%) |
May 13, 2009 | 14.48 | 14.48 | 13.93 | 13.93 | 114,976 | -0.85(-5.78%) |
May 12, 2009 | 14.99 | 15.54 | 14.49 | 14.79 | 225,360 | -0.25(-1.69%) |
May 11, 2009 | 15.04 | 15.25 | 15.03 | 15.04 | 163,145 | -0.38(-2.47%) |
May 08, 2009 | 15.10 | 15.48 | 15.00 | 15.42 | 41,494 | +0.74(+5.04%) |
May 07, 2009 | 15.59 | 15.59 | 14.58 | 14.68 | 92,907 | -0.36(-2.42%) |
May 06, 2009 | 15.11 | 15.23 | 14.72 | 15.04 | 143,351 | +0.20(+1.37%) |
May 05, 2009 | 14.95 | 15.00 | 14.67 | 14.84 | 320,690 | -0.10(-0.69%) |
May 04, 2009 | 14.39 | 14.94 | 14.39 | 14.94 | 143,669 | +0.63(+4.43%) |
May 01, 2009 | 14.11 | 14.31 | 14.01 | 14.31 | 51,109 | +0.09(+0.66%) |
Apr 30, 2009 | 14.44 | 14.63 | 14.22 | 14.22 | 130,576 | -0.06(-0.44%) |
Apr 29, 2009 | 13.86 | 14.38 | 13.86 | 14.28 | 74,756 | +0.53(+3.86%) |
Apr 28, 2009 | 13.50 | 13.94 | 13.50 | 13.75 | 60,740 | +0.07(+0.49%) |
Apr 27, 2009 | 13.38 | 13.94 | 13.38 | 13.68 | 27,367 | -0.28(-2.01%) |
Apr 24, 2009 | 13.69 | 14.17 | 13.59 | 13.96 | 150,388 | +0.33(+2.42%) |
Apr 23, 2009 | 13.60 | 13.64 | 13.39 | 13.63 | 7,132 | +0.11(+0.81%) |
Apr 22, 2009 | 13.38 | 13.96 | 13.38 | 13.52 | 141,492 | -0.08(-0.59%) |
Apr 21, 2009 | 12.86 | 13.63 | 12.72 | 13.60 | 153,095 | +0.62(+4.75%) |
Apr 20, 2009 | 13.62 | 13.73 | 12.98 | 12.98 | 39,009 | -1.02(-7.31%) |
Apr 17, 2009 | 13.75 | 14.11 | 13.66 | 14.01 | 23,775 | +0.10(+0.74%) |
Apr 16, 2009 | 13.38 | 13.92 | 13.27 | 13.91 | 7,822 | +0.60(+4.50%) |
Apr 15, 2009 | 13.12 | 13.31 | 13.12 | 13.31 | 21,547 | +0.26(+1.96%) |
Apr 14, 2009 | 13.44 | 13.57 | 13.05 | 13.05 | 20,804 | -0.58(-4.23%) |
Apr 13, 2009 | 13.42 | 13.65 | 13.32 | 13.63 | 26,839 | +0.14(+1.06%) |
Apr 09, 2009 | 12.88 | 13.48 | 12.87 | 13.48 | 16,705 | +1.14(+9.21%) |
Apr 08, 2009 | 12.44 | 12.54 | 12.35 | 12.35 | 7,612 | +0.03(+0.22%) |
Apr 07, 2009 | 12.54 | 12.63 | 12.32 | 12.32 | 10,781 | -0.49(-3.80%) |
Apr 06, 2009 | 12.84 | 12.88 | 12.62 | 12.81 | 19,922 | -0.13(-1.02%) |
Apr 03, 2009 | 12.61 | 12.94 | 12.61 | 12.94 | 3,738 | +0.21(+1.61%) |
Apr 02, 2009 | 12.49 | 12.87 | 12.47 | 12.73 | 12,868 | +0.62(+5.15%) |
Apr 01, 2009 | 11.63 | 12.11 | 11.63 | 12.11 | 6,266 | +0.24(+2.05%) |
Mar 31, 2009 | 11.76 | 12.02 | 11.76 | 11.87 | 8,529 | +0.27(+2.29%) |
Mar 30, 2009 | 11.56 | 11.68 | 11.55 | 11.60 | 9,351 | -0.77(-6.25%) |
Mar 26, 2009 | 12.17 | 12.49 | 12.16 | 12.38 | 21,748 | +0.53(+4.43%) |
Mar 25, 2009 | 11.99 | 12.32 | 11.55 | 11.85 | 14,984 | -0.32(-2.60%) |
Mar 24, 2009 | 12.16 | 12.17 | 12.07 | 12.17 | 3,223 | +0.15(+1.25%) |
Mar 23, 2009 | 11.75 | 12.02 | 11.75 | 12.02 | 6,700 | +0.75(+6.63%) |
Mar 20, 2009 | 11.65 | 11.65 | 11.21 | 11.27 | 21,436 | -0.42(-3.57%) |
Mar 19, 2009 | 11.91 | 11.91 | 11.57 | 11.69 | 10,853 | -0.14(-1.18%) |
Mar 18, 2009 | 11.27 | 11.83 | 11.22 | 11.83 | 16,798 | +0.59(+5.29%) |
Mar 17, 2009 | 10.93 | 11.23 | 10.93 | 11.23 | 4,635 | +0.35(+3.18%) |
Mar 16, 2009 | 11.17 | 11.30 | 10.89 | 10.89 | 11,090 | -0.17(-1.54%) |
Mar 13, 2009 | 11.01 | 11.09 | 10.94 | 11.06 | 0 | +0.12(+1.10%) |
Mar 12, 2009 | 10.32 | 10.99 | 10.32 | 10.94 | 24,773 | +0.48(+4.63%) |
Mar 11, 2009 | 10.37 | 10.58 | 10.22 | 10.45 | 73,689 | +0.13(+1.23%) |
Mar 10, 2009 | 9.843 | 10.33 | 9.843 | 10.33 | 19,958 | +0.74(+7.69%) |
Mar 09, 2009 | 9.619 | 9.783 | 9.589 | 9.589 | 14,894 | -0.05(-0.52%) |
Mar 06, 2009 | 9.909 | 9.986 | 9.515 | 9.639 | 0 | -0.20(-2.02%) |
Mar 05, 2009 | 10.13 | 10.23 | 9.813 | 9.838 | 12,139 | -0.59(-5.61%) |
Mar 04, 2009 | 10.32 | 10.56 | 10.19 | 10.42 | 23,781 | +0.05(+0.47%) |