Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.19 | 15.23 | 14.90 | 15.23 | 19,577 | +0.18(+1.20%) |
May 28, 2009 | 14.94 | 15.05 | 14.72 | 15.05 | 25,484 | +0.31(+2.10%) |
May 27, 2009 | 14.75 | 14.94 | 14.67 | 14.74 | 44,123 | +0.00(+0.00%) |
May 26, 2009 | 14.21 | 14.74 | 14.21 | 14.74 | 51,482 | +0.73(+5.21%) |
May 22, 2009 | 14.00 | 14.11 | 13.71 | 14.01 | 51,139 | +0.06(+0.43%) |
May 21, 2009 | 14.14 | 14.14 | 13.85 | 13.95 | 21,143 | -0.35(-2.45%) |
May 20, 2009 | 14.35 | 14.49 | 14.29 | 14.30 | 14,173 | +0.07(+0.49%) |
May 19, 2009 | 14.26 | 14.26 | 14.21 | 14.23 | 15,034 | -0.04(-0.28%) |
May 18, 2009 | 13.93 | 14.27 | 13.93 | 14.27 | 10,102 | +0.38(+2.74%) |
May 15, 2009 | 13.99 | 14.09 | 13.81 | 13.89 | 12,311 | -0.24(-1.70%) |
May 14, 2009 | 14.04 | 14.20 | 14.02 | 14.13 | 20,860 | +0.13(+0.93%) |
May 13, 2009 | 14.17 | 14.19 | 13.84 | 14.00 | 29,659 | -0.34(-2.37%) |
May 12, 2009 | 14.50 | 14.50 | 14.12 | 14.34 | 16,600 | -0.11(-0.76%) |
May 11, 2009 | 14.45 | 14.50 | 14.37 | 14.45 | 19,020 | -0.16(-1.10%) |
May 08, 2009 | 14.39 | 14.61 | 14.39 | 14.61 | 30,290 | +0.26(+1.81%) |
May 07, 2009 | 14.56 | 14.69 | 14.32 | 14.35 | 26,016 | -0.21(-1.44%) |
May 06, 2009 | 14.45 | 14.56 | 14.39 | 14.56 | 13,575 | +0.20(+1.39%) |
May 05, 2009 | 14.39 | 14.40 | 14.24 | 14.36 | 14,494 | -0.04(-0.28%) |
May 04, 2009 | 14.30 | 14.40 | 14.30 | 14.40 | 16,233 | +0.43(+3.08%) |
May 01, 2009 | 14.01 | 14.02 | 13.88 | 13.97 | 10,915 | -0.12(-0.85%) |
Apr 30, 2009 | 14.04 | 14.21 | 13.82 | 14.09 | 21,569 | +0.10(+0.71%) |
Apr 29, 2009 | 13.73 | 14.16 | 13.72 | 13.99 | 18,648 | +0.26(+1.89%) |
Apr 28, 2009 | 13.50 | 13.76 | 13.46 | 13.73 | 9,813 | +0.05(+0.37%) |
Apr 27, 2009 | 13.66 | 13.81 | 13.54 | 13.68 | 13,442 | -0.13(-0.94%) |
Apr 24, 2009 | 13.90 | 13.95 | 13.72 | 13.81 | 47,532 | +0.11(+0.80%) |
Apr 23, 2009 | 13.93 | 13.93 | 13.56 | 13.70 | 9,387 | -0.07(-0.50%) |
Apr 22, 2009 | 13.80 | 13.84 | 13.63 | 13.77 | 15,883 | +0.11(+0.79%) |
Apr 21, 2009 | 13.20 | 13.66 | 13.09 | 13.66 | 15,994 | +0.23(+1.71%) |
Apr 20, 2009 | 13.74 | 13.74 | 13.43 | 13.43 | 17,899 | -0.54(-3.86%) |
Apr 17, 2009 | 13.75 | 13.97 | 13.65 | 13.97 | 24,534 | +0.22(+1.60%) |
Apr 16, 2009 | 13.73 | 13.75 | 13.44 | 13.75 | 18,632 | +0.25(+1.85%) |
Apr 15, 2009 | 13.35 | 13.50 | 13.35 | 13.50 | 10,209 | +0.10(+0.75%) |
Apr 14, 2009 | 13.55 | 13.57 | 13.37 | 13.40 | 12,467 | -0.21(-1.54%) |
Apr 13, 2009 | 13.00 | 13.67 | 13.00 | 13.61 | 33,839 | -0.04(-0.29%) |
Apr 09, 2009 | 13.27 | 13.65 | 13.27 | 13.65 | 27,536 | +0.54(+4.12%) |
Apr 08, 2009 | 13.10 | 13.13 | 13.01 | 13.11 | 14,786 | +0.06(+0.46%) |
Apr 07, 2009 | 13.02 | 13.15 | 12.91 | 13.05 | 19,239 | -0.25(-1.88%) |
Apr 06, 2009 | 13.40 | 13.40 | 13.07 | 13.30 | 23,579 | -0.11(-0.84%) |
Apr 03, 2009 | 13.50 | 13.67 | 13.22 | 13.41 | 15,479 | -0.19(-1.38%) |
Apr 02, 2009 | 13.30 | 13.64 | 13.30 | 13.60 | 30,337 | +0.50(+3.82%) |
Apr 01, 2009 | 12.75 | 13.18 | 12.71 | 13.10 | 14,534 | +0.06(+0.46%) |
Mar 31, 2009 | 12.90 | 13.04 | 12.75 | 13.04 | 17,285 | +0.39(+3.12%) |
Mar 30, 2009 | 12.98 | 12.98 | 12.50 | 12.65 | 28,118 | -0.90(-6.67%) |
Mar 26, 2009 | 13.65 | 13.65 | 13.04 | 13.55 | 34,298 | +0.54(+4.15%) |
Mar 25, 2009 | 13.04 | 13.09 | 12.71 | 13.01 | 35,759 | +0.20(+1.56%) |
Mar 24, 2009 | 12.91 | 12.93 | 12.81 | 12.81 | 17,400 | -0.19(-1.49%) |
Mar 23, 2009 | 12.72 | 13.05 | 12.63 | 13.00 | 22,416 | +0.77(+6.32%) |
Mar 20, 2009 | 12.52 | 12.52 | 12.20 | 12.23 | 14,400 | -0.30(-2.39%) |
Mar 19, 2009 | 12.75 | 12.76 | 12.44 | 12.53 | 33,712 | -0.02(-0.16%) |
Mar 18, 2009 | 12.15 | 12.55 | 12.10 | 12.55 | 34,737 | +0.35(+2.87%) |
Mar 17, 2009 | 12.02 | 12.20 | 11.86 | 12.20 | 12,575 | +0.25(+2.09%) |
Mar 16, 2009 | 12.09 | 12.30 | 11.95 | 11.95 | 35,002 | +0.15(+1.27%) |
Mar 13, 2009 | 11.80 | 11.94 | 11.75 | 11.80 | 0 | +0.07(+0.57%) |
Mar 12, 2009 | 11.25 | 11.73 | 11.25 | 11.73 | 17,339 | +0.50(+4.48%) |
Mar 11, 2009 | 11.11 | 11.32 | 11.00 | 11.23 | 34,933 | +0.23(+2.09%) |
Mar 10, 2009 | 10.34 | 11.08 | 10.34 | 11.00 | 44,432 | +0.65(+6.28%) |
Mar 09, 2009 | 10.53 | 10.73 | 10.35 | 10.35 | 53,736 | -0.17(-1.62%) |
Mar 06, 2009 | 10.78 | 11.02 | 10.51 | 10.52 | 0 | -0.27(-2.50%) |
Mar 05, 2009 | 11.15 | 11.17 | 10.79 | 10.79 | 42,160 | -0.54(-4.77%) |
Mar 04, 2009 | 11.05 | 11.34 | 11.05 | 11.33 | 34,713 | -0.20(-1.73%) |