Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.46 | 15.55 | 15.41 | 15.52 | 154,294 | +0.24(+1.60%) |
May 28, 2009 | 15.22 | 15.28 | 15.04 | 15.27 | 112,480 | +0.17(+1.12%) |
May 27, 2009 | 15.46 | 15.46 | 15.08 | 15.10 | 128,355 | -0.07(-0.49%) |
May 26, 2009 | 14.96 | 15.18 | 14.89 | 15.18 | 126,750 | +0.05(+0.31%) |
May 22, 2009 | 15.15 | 15.73 | 15.02 | 15.13 | 172,091 | +0.16(+1.04%) |
May 21, 2009 | 15.10 | 15.17 | 14.95 | 14.98 | 152,446 | -0.14(-0.90%) |
May 20, 2009 | 15.10 | 15.28 | 15.04 | 15.11 | 160,936 | +0.11(+0.73%) |
May 19, 2009 | 14.80 | 15.05 | 14.74 | 15.00 | 75,460 | +0.26(+1.75%) |
May 18, 2009 | 14.54 | 16.15 | 14.54 | 14.74 | 83,330 | +0.26(+1.78%) |
May 15, 2009 | 14.68 | 14.72 | 14.41 | 14.49 | 81,233 | -0.11(-0.74%) |
May 14, 2009 | 14.45 | 14.66 | 14.45 | 14.59 | 47,403 | +0.14(+0.99%) |
May 13, 2009 | 14.57 | 14.57 | 14.38 | 14.45 | 38,815 | -0.20(-1.39%) |
May 12, 2009 | 14.81 | 14.81 | 14.61 | 14.66 | 86,036 | -0.06(-0.42%) |
May 11, 2009 | 14.65 | 14.79 | 14.62 | 14.72 | 28,624 | -0.01(-0.05%) |
May 08, 2009 | 14.60 | 14.72 | 14.54 | 14.72 | 89,159 | +0.30(+2.07%) |
May 07, 2009 | 14.70 | 14.70 | 14.36 | 14.42 | 72,234 | +0.03(+0.19%) |
May 06, 2009 | 14.22 | 14.40 | 14.20 | 14.40 | 29,567 | +0.31(+2.19%) |
May 05, 2009 | 14.28 | 14.28 | 14.02 | 14.09 | 20,274 | -0.14(-0.98%) |
May 04, 2009 | 14.17 | 14.27 | 14.17 | 14.23 | 84,868 | +0.38(+2.75%) |
May 01, 2009 | 13.78 | 13.89 | 13.78 | 13.85 | 37,833 | +0.08(+0.59%) |
Apr 30, 2009 | 13.90 | 13.94 | 13.77 | 13.77 | 21,818 | -0.07(-0.54%) |
Apr 29, 2009 | 13.71 | 14.00 | 13.71 | 13.84 | 63,306 | +0.21(+1.55%) |
Apr 28, 2009 | 13.62 | 13.67 | 13.59 | 13.63 | 28,674 | +0.07(+0.50%) |
Apr 27, 2009 | 13.61 | 13.70 | 13.51 | 13.56 | 20,672 | -0.14(-0.99%) |
Apr 24, 2009 | 13.74 | 13.74 | 13.63 | 13.70 | 18,521 | +0.09(+0.65%) |
Apr 23, 2009 | 13.66 | 13.66 | 13.51 | 13.61 | 27,614 | +0.03(+0.25%) |
Apr 22, 2009 | 13.49 | 13.70 | 13.49 | 13.57 | 40,100 | +0.12(+0.86%) |
Apr 21, 2009 | 13.38 | 13.55 | 13.06 | 13.46 | 86,049 | -0.03(-0.20%) |
Apr 20, 2009 | 13.60 | 13.60 | 13.43 | 13.49 | 30,318 | -0.23(-1.68%) |
Apr 17, 2009 | 13.81 | 14.55 | 13.68 | 13.72 | 62,266 | -0.13(-0.93%) |
Apr 16, 2009 | 13.89 | 13.90 | 13.60 | 13.85 | 143,119 | +0.04(+0.30%) |
Apr 15, 2009 | 13.60 | 13.81 | 13.60 | 13.81 | 71,851 | +0.12(+0.89%) |
Apr 14, 2009 | 13.83 | 13.83 | 13.66 | 13.68 | 169,089 | -0.20(-1.47%) |
Apr 13, 2009 | 14.08 | 14.08 | 13.85 | 13.89 | 56,796 | -0.01(-0.05%) |
Apr 09, 2009 | 13.88 | 13.95 | 13.74 | 13.89 | 63,051 | +0.12(+0.89%) |
Apr 08, 2009 | 13.77 | 13.95 | 13.66 | 13.77 | 61,524 | +0.15(+1.10%) |
Apr 07, 2009 | 13.49 | 13.62 | 13.49 | 13.62 | 15,034 | -0.04(-0.30%) |
Apr 06, 2009 | 13.55 | 13.71 | 13.50 | 13.66 | 43,275 | +0.02(+0.15%) |
Apr 03, 2009 | 13.49 | 13.76 | 13.49 | 13.64 | 45,788 | +0.18(+1.36%) |
Apr 02, 2009 | 13.47 | 13.52 | 13.44 | 13.46 | 24,810 | +0.29(+2.17%) |
Apr 01, 2009 | 13.04 | 13.24 | 13.00 | 13.17 | 12,873 | +0.19(+1.47%) |
Mar 31, 2009 | 13.03 | 13.14 | 12.97 | 12.98 | 68,769 | +0.00(+0.00%) |
Mar 30, 2009 | 12.90 | 12.98 | 12.85 | 12.98 | 50,581 | -0.50(-3.68%) |
Mar 26, 2009 | 13.47 | 13.51 | 13.38 | 13.48 | 86,555 | +0.16(+1.22%) |
Mar 25, 2009 | 13.32 | 13.47 | 13.31 | 13.32 | 65,380 | +0.01(+0.10%) |
Mar 24, 2009 | 13.20 | 13.46 | 13.20 | 13.30 | 73,653 | -0.01(-0.05%) |
Mar 23, 2009 | 13.19 | 13.80 | 13.15 | 13.31 | 93,107 | -0.02(-0.15%) |
Mar 20, 2009 | 13.59 | 13.59 | 13.28 | 13.33 | 58,174 | -0.10(-0.76%) |
Mar 19, 2009 | 13.45 | 13.47 | 13.30 | 13.43 | 100,439 | -0.01(-0.05%) |
Mar 18, 2009 | 13.08 | 13.44 | 12.98 | 13.44 | 29,566 | +0.35(+2.70%) |
Mar 17, 2009 | 13.02 | 13.11 | 12.96 | 13.09 | 56,920 | -0.03(-0.21%) |
Mar 16, 2009 | 13.07 | 13.20 | 13.04 | 13.11 | 35,031 | +0.14(+1.10%) |
Mar 13, 2009 | 12.97 | 12.99 | 12.82 | 12.97 | 0 | +0.05(+0.42%) |
Mar 12, 2009 | 12.79 | 13.00 | 12.79 | 12.92 | 46,816 | +0.16(+1.28%) |
Mar 11, 2009 | 12.66 | 13.21 | 12.66 | 12.75 | 329,635 | +0.20(+1.57%) |
Mar 10, 2009 | 12.17 | 12.62 | 12.17 | 12.56 | 32,103 | +0.18(+1.43%) |
Mar 09, 2009 | 12.26 | 12.49 | 12.26 | 12.38 | 22,246 | +0.09(+0.72%) |
Mar 06, 2009 | 12.31 | 12.34 | 12.23 | 12.29 | 0 | +0.03(+0.28%) |
Mar 05, 2009 | 12.16 | 12.49 | 12.16 | 12.26 | 25,026 | -0.05(-0.39%) |
Mar 04, 2009 | 12.22 | 12.32 | 12.11 | 12.30 | 38,576 | +0.38(+3.19%) |