Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.47 | 13.69 | 13.16 | 13.69 | 5,816 | +0.02(+0.13%) |
May 28, 2009 | 13.70 | 13.70 | 13.48 | 13.67 | 3,504 | +0.17(+1.23%) |
May 27, 2009 | 14.06 | 14.07 | 13.44 | 13.50 | 26,054 | -0.48(-3.43%) |
May 26, 2009 | 14.03 | 14.09 | 13.83 | 13.98 | 21,939 | -0.13(-0.89%) |
May 22, 2009 | 13.44 | 14.41 | 13.44 | 14.11 | 38,163 | +0.05(+0.36%) |
May 21, 2009 | 13.50 | 14.51 | 13.33 | 14.06 | 59,818 | +0.48(+3.53%) |
May 20, 2009 | 13.65 | 13.69 | 13.42 | 13.58 | 8,646 | -0.06(-0.46%) |
May 19, 2009 | 13.34 | 13.64 | 12.42 | 13.64 | 8,343 | +0.01(+0.04%) |
May 18, 2009 | 13.41 | 13.67 | 13.41 | 13.64 | 6,037 | +0.06(+0.42%) |
May 15, 2009 | 13.69 | 13.93 | 13.40 | 13.58 | 11,707 | -0.08(-0.58%) |
May 14, 2009 | 12.57 | 13.77 | 12.57 | 13.66 | 2,715 | +0.07(+0.50%) |
May 13, 2009 | 14.18 | 14.18 | 13.59 | 13.59 | 5,606 | -0.41(-2.90%) |
May 12, 2009 | 13.13 | 13.99 | 13.13 | 13.99 | 8,760 | +0.72(+5.42%) |
May 11, 2009 | 13.78 | 13.78 | 12.70 | 13.28 | 13,047 | -0.05(-0.39%) |
May 08, 2009 | 13.13 | 14.18 | 12.62 | 13.33 | 25,070 | +0.14(+1.08%) |
May 07, 2009 | 12.82 | 13.69 | 12.69 | 13.18 | 11,504 | +0.54(+4.24%) |
May 06, 2009 | 11.79 | 12.97 | 11.79 | 12.65 | 10,289 | +0.76(+6.44%) |
May 05, 2009 | 11.64 | 12.01 | 11.62 | 11.88 | 31,503 | -0.35(-2.85%) |
May 04, 2009 | 12.01 | 12.27 | 11.93 | 12.23 | 7,115 | +0.31(+2.58%) |
May 01, 2009 | 11.70 | 11.94 | 11.65 | 11.92 | 3,549 | +0.04(+0.34%) |
Apr 30, 2009 | 11.96 | 11.96 | 11.87 | 11.88 | 8,712 | +0.11(+0.92%) |
Apr 29, 2009 | 11.68 | 11.77 | 11.68 | 11.77 | 706 | +0.07(+0.59%) |
Apr 28, 2009 | 11.99 | 11.99 | 11.64 | 11.71 | 3,437 | -0.25(-2.10%) |
Apr 27, 2009 | 11.76 | 11.96 | 11.43 | 11.96 | 3,344 | +0.21(+1.81%) |
Apr 23, 2009 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | -0.20(-1.71%) |
Apr 22, 2009 | 11.46 | 11.99 | 11.42 | 11.95 | 10,324 | +0.68(+6.00%) |
Apr 21, 2009 | 11.27 | 11.27 | 11.24 | 11.27 | 5,907 | +0.06(+0.51%) |
Apr 20, 2009 | 10.32 | 11.27 | 10.32 | 11.22 | 5,599 | -0.06(-0.51%) |
Apr 17, 2009 | 11.33 | 11.33 | 11.12 | 11.27 | 1,757 | +0.19(+1.70%) |
Apr 16, 2009 | 10.99 | 11.12 | 10.87 | 11.08 | 16,450 | +0.20(+1.84%) |
Apr 15, 2009 | 10.70 | 10.90 | 10.43 | 10.88 | 6,638 | -0.06(-0.52%) |
Apr 14, 2009 | 10.67 | 11.12 | 10.67 | 10.94 | 2,452 | +0.20(+1.86%) |
Apr 13, 2009 | 11.13 | 11.13 | 10.74 | 10.74 | 1,165 | -0.32(-2.89%) |
Apr 09, 2009 | 10.87 | 11.06 | 10.79 | 11.06 | 1,112 | +0.25(+2.27%) |
Apr 08, 2009 | 10.58 | 10.90 | 10.58 | 10.82 | 3,355 | +0.11(+1.01%) |
Apr 07, 2009 | 10.58 | 11.10 | 10.56 | 10.71 | 8,548 | -0.26(-2.39%) |
Apr 06, 2009 | 10.94 | 10.97 | 10.87 | 10.97 | 5,645 | +0.39(+3.67%) |
Apr 03, 2009 | 10.88 | 10.92 | 10.56 | 10.58 | 2,628 | +0.02(+0.19%) |
Apr 02, 2009 | 10.77 | 10.84 | 10.56 | 10.56 | 700 | -0.23(-2.09%) |
Mar 31, 2009 | 10.76 | 10.79 | 10.79 | 10.79 | 2,277 | +0.23(+2.16%) |
Mar 30, 2009 | 10.73 | 10.73 | 10.54 | 10.56 | 2,617 | +0.05(+0.49%) |
Mar 26, 2009 | 11.26 | 11.26 | 10.51 | 10.51 | 2,126 | -0.58(-5.25%) |
Mar 25, 2009 | 10.99 | 11.09 | 10.96 | 11.09 | 1,911 | +0.10(+0.93%) |
Mar 24, 2009 | 10.99 | 10.99 | 10.99 | 10.99 | 175 | +0.14(+1.32%) |
Mar 23, 2009 | 10.99 | 10.99 | 10.42 | 10.84 | 6,366 | -0.12(-1.09%) |
Mar 20, 2009 | 10.83 | 10.98 | 10.74 | 10.96 | 3,773 | +0.42(+3.95%) |
Mar 19, 2009 | 10.84 | 10.84 | 10.55 | 10.55 | 2,190 | -0.43(-3.90%) |
Mar 17, 2009 | 10.30 | 10.98 | 10.98 | 10.98 | 1,927 | +0.63(+6.13%) |
Mar 16, 2009 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 13, 2009 | 10.34 | 10.34 | 10.29 | 10.34 | 2,628 | -0.50(-4.58%) |
Mar 12, 2009 | 10.82 | 10.84 | 10.81 | 10.84 | 1,051 | +0.35(+3.38%) |
Mar 11, 2009 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 10.31 | 10.67 | 10.29 | 10.48 | 1,992 | +0.19(+1.89%) |
Mar 09, 2009 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 10.96 | 10.98 | 10.29 | 10.29 | 6,205 | -0.41(-3.84%) |
Mar 05, 2009 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 11.07 | 11.07 | 10.58 | 10.70 | 4,068 | -0.29(-2.60%) |