Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.66 | 14.24 | 13.55 | 14.24 | 24,800 | +0.62(+4.52%) |
May 28, 2009 | 14.01 | 14.25 | 13.21 | 13.62 | 18,557 | -0.25(-1.83%) |
May 27, 2009 | 14.12 | 14.62 | 13.86 | 13.88 | 17,023 | -0.90(-6.09%) |
May 26, 2009 | 14.32 | 15.00 | 14.25 | 14.78 | 28,494 | +0.73(+5.21%) |
May 22, 2009 | 14.43 | 14.43 | 14.05 | 14.05 | 7,620 | -0.30(-2.09%) |
May 21, 2009 | 14.08 | 14.58 | 14.08 | 14.35 | 15,880 | -0.06(-0.43%) |
May 20, 2009 | 14.35 | 14.55 | 14.05 | 14.41 | 40,604 | +0.27(+1.91%) |
May 19, 2009 | 14.43 | 14.43 | 14.00 | 14.14 | 11,402 | -0.33(-2.29%) |
May 18, 2009 | 13.51 | 14.59 | 12.93 | 14.47 | 68,930 | +1.25(+9.49%) |
May 15, 2009 | 13.66 | 13.66 | 13.02 | 13.21 | 17,713 | -0.38(-2.77%) |
May 14, 2009 | 13.35 | 13.96 | 12.77 | 13.59 | 18,610 | +0.37(+2.79%) |
May 13, 2009 | 13.41 | 14.01 | 13.11 | 13.22 | 20,476 | -0.49(-3.59%) |
May 12, 2009 | 13.85 | 13.90 | 13.60 | 13.71 | 9,281 | -0.41(-2.89%) |
May 11, 2009 | 13.83 | 14.46 | 13.15 | 14.12 | 19,349 | -0.02(-0.16%) |
May 08, 2009 | 13.72 | 14.20 | 13.51 | 14.15 | 24,775 | +0.75(+5.57%) |
May 07, 2009 | 13.80 | 13.94 | 13.28 | 13.40 | 35,410 | -0.08(-0.57%) |
May 06, 2009 | 13.97 | 14.49 | 13.40 | 13.48 | 19,721 | -0.32(-2.34%) |
May 05, 2009 | 14.51 | 14.77 | 13.48 | 13.80 | 26,364 | -0.86(-5.88%) |
May 04, 2009 | 14.55 | 14.66 | 13.93 | 14.66 | 13,774 | +0.32(+2.20%) |
May 01, 2009 | 14.87 | 15.14 | 14.09 | 14.35 | 56,948 | -0.58(-3.87%) |
Apr 30, 2009 | 14.98 | 15.32 | 14.92 | 14.92 | 26,476 | +0.06(+0.41%) |
Apr 29, 2009 | 13.82 | 14.97 | 13.79 | 14.86 | 35,981 | +1.15(+8.36%) |
Apr 28, 2009 | 12.96 | 13.72 | 12.87 | 13.71 | 16,407 | +0.63(+4.82%) |
Apr 27, 2009 | 13.01 | 13.80 | 12.72 | 13.08 | 31,120 | -0.21(-1.56%) |
Apr 24, 2009 | 12.46 | 13.62 | 12.28 | 13.29 | 25,133 | +1.12(+9.23%) |
Apr 23, 2009 | 13.78 | 13.78 | 11.68 | 12.17 | 26,481 | -1.62(-11.73%) |
Apr 22, 2009 | 13.75 | 14.45 | 13.39 | 13.78 | 11,587 | -0.13(-0.94%) |
Apr 21, 2009 | 13.51 | 14.52 | 13.32 | 13.91 | 28,078 | +0.38(+2.79%) |
Apr 20, 2009 | 14.38 | 14.72 | 13.38 | 13.54 | 12,764 | -1.29(-8.67%) |
Apr 17, 2009 | 15.39 | 15.39 | 14.66 | 14.82 | 24,838 | -0.55(-3.60%) |
Apr 16, 2009 | 15.24 | 15.38 | 14.60 | 15.38 | 14,073 | +0.16(+1.06%) |
Apr 15, 2009 | 15.16 | 15.22 | 14.50 | 15.22 | 5,350 | +0.65(+4.44%) |
Apr 14, 2009 | 14.85 | 15.18 | 14.57 | 14.57 | 10,667 | -0.62(-4.05%) |
Apr 13, 2009 | 14.96 | 15.18 | 14.47 | 15.18 | 8,168 | -0.05(-0.35%) |
Apr 09, 2009 | 14.76 | 15.38 | 13.95 | 15.24 | 32,046 | +0.48(+3.23%) |
Apr 08, 2009 | 14.03 | 14.76 | 14.01 | 14.76 | 7,386 | +0.87(+6.26%) |
Apr 07, 2009 | 14.09 | 15.34 | 13.84 | 13.89 | 25,081 | -0.78(-5.30%) |
Apr 06, 2009 | 15.14 | 15.39 | 14.16 | 14.67 | 20,383 | -0.76(-4.94%) |
Apr 03, 2009 | 14.78 | 15.99 | 14.78 | 15.43 | 21,832 | +0.10(+0.65%) |
Apr 02, 2009 | 13.88 | 15.35 | 13.85 | 15.33 | 34,431 | +1.62(+11.78%) |
Apr 01, 2009 | 13.31 | 14.01 | 13.11 | 13.71 | 14,438 | +0.82(+6.39%) |
Mar 31, 2009 | 13.02 | 13.39 | 12.57 | 12.89 | 12,894 | +0.11(+0.84%) |
Mar 30, 2009 | 12.68 | 13.12 | 12.56 | 12.78 | 19,882 | -3.51(-21.54%) |
Mar 26, 2009 | 15.02 | 16.51 | 14.77 | 16.29 | 39,902 | +1.58(+10.72%) |
Mar 25, 2009 | 14.49 | 14.76 | 13.23 | 14.72 | 21,791 | +0.34(+2.36%) |
Mar 24, 2009 | 15.68 | 15.73 | 14.38 | 14.38 | 23,602 | -1.73(-10.75%) |
Mar 23, 2009 | 14.24 | 16.12 | 14.19 | 16.11 | 34,408 | +2.31(+16.73%) |
Mar 20, 2009 | 14.50 | 15.15 | 13.52 | 13.80 | 37,527 | -0.33(-2.34%) |
Mar 19, 2009 | 14.49 | 14.55 | 13.71 | 14.13 | 7,215 | -0.28(-1.92%) |
Mar 18, 2009 | 13.01 | 14.41 | 13.01 | 14.41 | 21,142 | +1.37(+10.51%) |
Mar 17, 2009 | 12.24 | 13.04 | 11.70 | 13.04 | 8,406 | +0.51(+4.05%) |
Mar 16, 2009 | 12.31 | 13.08 | 12.24 | 12.53 | 14,791 | +0.30(+2.45%) |
Mar 13, 2009 | 12.96 | 12.96 | 11.45 | 12.23 | 15,158 | -0.69(-5.30%) |
Mar 12, 2009 | 9.882 | 12.91 | 9.882 | 12.91 | 18,599 | +3.00(+30.28%) |
Mar 11, 2009 | 11.70 | 11.70 | 9.905 | 9.913 | 6,751 | -1.45(-12.74%) |
Mar 10, 2009 | 9.266 | 11.38 | 8.866 | 11.36 | 15,169 | +2.49(+28.01%) |
Mar 09, 2009 | 8.898 | 10.06 | 8.858 | 8.874 | 15,241 | -0.25(-2.78%) |
Mar 06, 2009 | 9.082 | 9.489 | 8.612 | 9.128 | 12,738 | +0.12(+1.37%) |
Mar 05, 2009 | 10.34 | 10.47 | 9.005 | 9.005 | 14,859 | -1.03(-10.28%) |
Mar 04, 2009 | 9.236 | 10.14 | 9.135 | 10.04 | 9,917 | +0.75(+8.13%) |