Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.99 | 13.19 | 12.72 | 13.19 | 576,404 | +0.28(+2.20%) |
May 28, 2009 | 12.80 | 12.94 | 12.65 | 12.90 | 867,196 | +0.25(+2.00%) |
May 27, 2009 | 13.04 | 13.06 | 12.65 | 12.65 | 581,264 | -0.46(-3.52%) |
May 26, 2009 | 12.54 | 13.11 | 12.53 | 13.11 | 575,821 | +0.47(+3.74%) |
May 22, 2009 | 12.59 | 12.81 | 12.48 | 12.64 | 674,737 | +0.11(+0.85%) |
May 21, 2009 | 12.27 | 12.55 | 12.27 | 12.53 | 566,754 | +0.05(+0.41%) |
May 20, 2009 | 12.78 | 12.87 | 12.41 | 12.48 | 461,674 | -0.19(-1.49%) |
May 19, 2009 | 12.78 | 12.88 | 12.59 | 12.67 | 735,146 | -0.10(-0.82%) |
May 18, 2009 | 12.97 | 13.00 | 12.63 | 12.78 | 896,898 | -0.05(-0.37%) |
May 15, 2009 | 13.01 | 13.05 | 12.75 | 12.82 | 720,306 | -0.29(-2.23%) |
May 14, 2009 | 12.99 | 13.27 | 12.99 | 13.12 | 849,865 | +0.15(+1.17%) |
May 13, 2009 | 13.09 | 13.44 | 12.95 | 12.96 | 887,110 | -0.32(-2.41%) |
May 12, 2009 | 13.45 | 13.48 | 13.13 | 13.29 | 485,251 | -0.10(-0.72%) |
May 11, 2009 | 13.65 | 13.71 | 13.37 | 13.38 | 607,776 | -0.53(-3.82%) |
May 08, 2009 | 13.39 | 13.91 | 13.30 | 13.91 | 693,837 | +0.71(+5.39%) |
May 07, 2009 | 13.59 | 13.59 | 13.05 | 13.20 | 755,472 | -0.23(-1.70%) |
May 06, 2009 | 13.47 | 13.47 | 13.03 | 13.43 | 538,182 | +0.15(+1.10%) |
May 05, 2009 | 13.66 | 13.69 | 13.01 | 13.28 | 949,399 | -0.46(-3.32%) |
May 04, 2009 | 13.43 | 13.76 | 13.35 | 13.74 | 840,865 | +0.36(+2.67%) |
May 01, 2009 | 13.48 | 13.57 | 13.21 | 13.38 | 630,685 | -0.14(-1.02%) |
Apr 30, 2009 | 13.93 | 14.02 | 13.51 | 13.52 | 1,020,907 | -0.28(-2.00%) |
Apr 29, 2009 | 13.53 | 13.81 | 13.37 | 13.79 | 883,138 | +0.35(+2.60%) |
Apr 28, 2009 | 13.23 | 13.67 | 13.13 | 13.45 | 913,710 | +0.12(+0.91%) |
Apr 27, 2009 | 13.33 | 13.59 | 13.25 | 13.32 | 738,358 | -0.28(-2.09%) |
Apr 24, 2009 | 13.64 | 13.79 | 13.29 | 13.61 | 569,703 | +0.06(+0.48%) |
Apr 23, 2009 | 13.73 | 13.73 | 13.25 | 13.54 | 691,687 | -0.17(-1.25%) |
Apr 22, 2009 | 14.07 | 14.07 | 13.65 | 13.72 | 771,115 | -0.57(-3.98%) |
Apr 21, 2009 | 13.87 | 14.30 | 13.59 | 14.28 | 626,592 | +0.35(+2.50%) |
Apr 20, 2009 | 14.76 | 14.76 | 13.93 | 13.94 | 578,507 | -0.88(-5.93%) |
Apr 17, 2009 | 14.93 | 14.98 | 14.66 | 14.81 | 353,731 | -0.14(-0.96%) |
Apr 16, 2009 | 14.98 | 15.12 | 14.64 | 14.96 | 656,759 | +0.05(+0.32%) |
Apr 15, 2009 | 14.47 | 14.96 | 14.30 | 14.91 | 387,377 | +0.38(+2.60%) |
Apr 14, 2009 | 14.68 | 14.68 | 14.30 | 14.53 | 907,574 | -0.33(-2.22%) |
Apr 13, 2009 | 14.77 | 14.90 | 14.53 | 14.86 | 446,592 | -0.07(-0.47%) |
Apr 09, 2009 | 14.61 | 14.93 | 14.21 | 14.93 | 625,913 | +0.68(+4.80%) |
Apr 08, 2009 | 14.02 | 14.29 | 13.93 | 14.25 | 230,954 | +0.26(+1.87%) |
Apr 07, 2009 | 14.32 | 14.44 | 13.97 | 13.99 | 440,467 | -0.51(-3.50%) |
Apr 06, 2009 | 14.47 | 14.66 | 14.32 | 14.49 | 245,929 | -0.25(-1.70%) |
Apr 03, 2009 | 14.63 | 14.76 | 14.38 | 14.74 | 267,474 | +0.10(+0.69%) |
Apr 02, 2009 | 14.36 | 14.76 | 14.27 | 14.64 | 572,641 | +0.33(+2.28%) |
Apr 01, 2009 | 13.82 | 14.35 | 13.73 | 14.32 | 478,305 | +0.19(+1.31%) |
Mar 31, 2009 | 13.82 | 14.29 | 13.50 | 14.13 | 740,571 | +0.53(+3.91%) |
Mar 30, 2009 | 13.36 | 13.73 | 13.20 | 13.60 | 728,534 | -0.54(-3.80%) |
Mar 26, 2009 | 14.04 | 14.22 | 13.65 | 14.13 | 475,285 | +0.27(+1.93%) |
Mar 25, 2009 | 13.39 | 13.91 | 13.27 | 13.87 | 588,345 | +0.63(+4.76%) |
Mar 24, 2009 | 14.11 | 14.24 | 13.23 | 13.24 | 733,729 | -1.11(-7.73%) |
Mar 23, 2009 | 13.75 | 14.35 | 13.74 | 14.35 | 618,946 | +0.60(+4.36%) |
Mar 20, 2009 | 14.03 | 14.14 | 13.74 | 13.75 | 542,882 | -0.21(-1.51%) |
Mar 19, 2009 | 14.40 | 14.45 | 13.92 | 13.96 | 532,487 | -0.41(-2.86%) |
Mar 18, 2009 | 14.20 | 14.42 | 13.93 | 14.37 | 768,572 | +0.13(+0.93%) |
Mar 17, 2009 | 13.45 | 14.24 | 13.29 | 14.24 | 400,966 | +0.75(+5.60%) |
Mar 16, 2009 | 13.95 | 14.07 | 13.43 | 13.48 | 562,668 | -0.29(-2.11%) |
Mar 13, 2009 | 13.43 | 13.81 | 13.17 | 13.77 | 0 | +0.43(+3.21%) |
Mar 12, 2009 | 12.49 | 13.43 | 12.25 | 13.34 | 785,949 | +0.84(+6.73%) |
Mar 11, 2009 | 12.72 | 12.86 | 12.33 | 12.50 | 804,932 | -0.15(-1.22%) |
Mar 10, 2009 | 12.48 | 12.67 | 12.15 | 12.66 | 816,848 | +0.52(+4.27%) |
Mar 09, 2009 | 12.22 | 12.40 | 11.99 | 12.14 | 582,913 | -0.18(-1.44%) |
Mar 06, 2009 | 12.30 | 12.42 | 11.96 | 12.32 | 0 | -0.04(-0.32%) |
Mar 05, 2009 | 12.97 | 13.03 | 12.34 | 12.36 | 283,949 | -0.91(-6.83%) |
Mar 04, 2009 | 13.38 | 13.53 | 12.90 | 13.26 | 391,654 | -0.19(-1.44%) |