Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.92 | 14.12 | 13.60 | 14.12 | 20,767 | +0.27(+1.95%) |
May 28, 2009 | 14.06 | 14.06 | 13.42 | 13.85 | 15,972 | +0.22(+1.61%) |
May 27, 2009 | 13.71 | 14.14 | 13.57 | 13.63 | 16,363 | -0.15(-1.09%) |
May 26, 2009 | 13.75 | 14.23 | 13.46 | 13.78 | 29,179 | -0.22(-1.57%) |
May 22, 2009 | 13.72 | 14.34 | 13.69 | 14.00 | 13,210 | +0.08(+0.57%) |
May 21, 2009 | 13.64 | 14.41 | 13.64 | 13.92 | 14,773 | -0.08(-0.57%) |
May 20, 2009 | 14.93 | 15.27 | 13.85 | 14.00 | 66,309 | -0.90(-6.04%) |
May 19, 2009 | 14.46 | 15.32 | 14.46 | 14.90 | 31,000 | +0.07(+0.47%) |
May 18, 2009 | 15.20 | 15.26 | 14.61 | 14.83 | 45,888 | +0.83(+5.93%) |
May 15, 2009 | 15.13 | 15.63 | 13.93 | 14.00 | 59,677 | -1.21(-7.96%) |
May 14, 2009 | 15.31 | 15.99 | 15.05 | 15.21 | 23,693 | -0.15(-0.98%) |
May 13, 2009 | 14.97 | 15.58 | 14.70 | 15.36 | 19,601 | -0.26(-1.66%) |
May 12, 2009 | 15.72 | 15.94 | 15.49 | 15.62 | 23,902 | -0.05(-0.32%) |
May 11, 2009 | 15.39 | 16.09 | 15.01 | 15.67 | 100,059 | +0.22(+1.42%) |
May 08, 2009 | 15.14 | 15.47 | 15.08 | 15.45 | 17,434 | +0.21(+1.38%) |
May 07, 2009 | 14.90 | 15.25 | 14.65 | 15.24 | 24,004 | +0.30(+2.01%) |
May 06, 2009 | 14.41 | 15.19 | 14.40 | 14.94 | 35,231 | +0.49(+3.39%) |
May 05, 2009 | 14.42 | 14.45 | 14.06 | 14.45 | 28,671 | +0.00(+0.00%) |
May 04, 2009 | 13.83 | 15.23 | 13.83 | 14.45 | 94,106 | +0.57(+4.11%) |
May 01, 2009 | 14.10 | 14.23 | 13.84 | 13.88 | 19,800 | -0.18(-1.28%) |
Apr 30, 2009 | 14.23 | 14.23 | 13.86 | 14.06 | 44,424 | +0.14(+1.01%) |
Apr 29, 2009 | 13.84 | 14.02 | 13.76 | 13.92 | 22,421 | +0.06(+0.43%) |
Apr 28, 2009 | 13.64 | 14.34 | 13.64 | 13.86 | 8,222 | -0.02(-0.14%) |
Apr 27, 2009 | 14.16 | 14.39 | 13.45 | 13.88 | 24,303 | -0.30(-2.12%) |
Apr 24, 2009 | 13.80 | 14.24 | 13.80 | 14.18 | 11,900 | +0.43(+3.13%) |
Apr 23, 2009 | 13.64 | 13.75 | 13.60 | 13.75 | 12,171 | +0.02(+0.15%) |
Apr 22, 2009 | 13.55 | 13.74 | 13.14 | 13.73 | 39,372 | +0.18(+1.33%) |
Apr 21, 2009 | 13.45 | 13.67 | 13.36 | 13.55 | 34,387 | +0.24(+1.80%) |
Apr 20, 2009 | 13.20 | 13.70 | 13.20 | 13.31 | 14,682 | -0.39(-2.85%) |
Apr 17, 2009 | 13.67 | 13.70 | 13.02 | 13.70 | 8,587 | +0.28(+2.09%) |
Apr 16, 2009 | 13.48 | 13.73 | 12.72 | 13.42 | 11,796 | +0.28(+2.13%) |
Apr 15, 2009 | 13.16 | 13.39 | 12.79 | 13.14 | 10,203 | +0.07(+0.54%) |
Apr 14, 2009 | 13.43 | 13.43 | 13.07 | 13.07 | 6,600 | -0.13(-0.98%) |
Apr 13, 2009 | 13.35 | 13.35 | 12.77 | 13.20 | 6,522 | +0.01(+0.08%) |
Apr 09, 2009 | 13.01 | 13.34 | 12.79 | 13.19 | 44,338 | +0.22(+1.70%) |
Apr 08, 2009 | 12.70 | 13.36 | 12.51 | 12.97 | 13,497 | +0.16(+1.25%) |
Apr 07, 2009 | 13.10 | 13.10 | 12.53 | 12.81 | 9,957 | -0.14(-1.08%) |
Apr 06, 2009 | 13.18 | 13.20 | 12.88 | 12.95 | 71,200 | -0.21(-1.60%) |
Apr 03, 2009 | 13.13 | 13.43 | 12.77 | 13.16 | 66,098 | +0.30(+2.33%) |
Apr 02, 2009 | 12.99 | 13.15 | 12.64 | 12.86 | 20,282 | +0.21(+1.66%) |
Apr 01, 2009 | 12.70 | 13.20 | 12.29 | 12.65 | 17,214 | -0.28(-2.17%) |
Mar 31, 2009 | 13.00 | 13.01 | 12.84 | 12.93 | 9,300 | -0.01(-0.07%) |
Mar 30, 2009 | 12.98 | 13.06 | 12.87 | 12.94 | 7,700 | -0.91(-6.58%) |
Mar 26, 2009 | 13.11 | 13.85 | 13.11 | 13.85 | 40,688 | +0.72(+5.48%) |
Mar 25, 2009 | 13.17 | 13.54 | 12.69 | 13.13 | 14,197 | +0.53(+4.21%) |
Mar 24, 2009 | 12.91 | 12.96 | 12.47 | 12.60 | 12,253 | -0.07(-0.55%) |
Mar 23, 2009 | 12.67 | 13.43 | 12.33 | 12.67 | 33,085 | +0.31(+2.51%) |
Mar 20, 2009 | 13.17 | 13.17 | 12.00 | 12.36 | 30,028 | -0.14(-1.12%) |
Mar 19, 2009 | 12.99 | 12.99 | 12.39 | 12.50 | 18,462 | -0.49(-3.77%) |
Mar 18, 2009 | 13.06 | 13.24 | 12.64 | 12.99 | 11,397 | -0.02(-0.15%) |
Mar 17, 2009 | 11.73 | 13.30 | 11.73 | 13.01 | 12,500 | +0.27(+2.12%) |
Mar 16, 2009 | 12.93 | 13.42 | 12.25 | 12.74 | 19,967 | +0.06(+0.47%) |
Mar 13, 2009 | 12.92 | 13.69 | 12.44 | 12.68 | 16,118 | -0.37(-2.84%) |
Mar 12, 2009 | 13.24 | 13.70 | 12.92 | 13.05 | 13,300 | +0.02(+0.15%) |
Mar 11, 2009 | 13.00 | 13.27 | 12.77 | 13.03 | 10,054 | +0.44(+3.49%) |
Mar 10, 2009 | 12.40 | 12.75 | 12.36 | 12.59 | 66,037 | +0.09(+0.72%) |
Mar 09, 2009 | 12.75 | 13.20 | 12.36 | 12.50 | 23,607 | -0.12(-0.95%) |
Mar 06, 2009 | 12.96 | 13.39 | 12.45 | 12.62 | 20,549 | -0.43(-3.30%) |
Mar 05, 2009 | 13.40 | 13.40 | 13.04 | 13.05 | 9,602 | -0.28(-2.10%) |
Mar 04, 2009 | 13.34 | 13.34 | 13.17 | 13.33 | 8,571 | +0.33(+2.54%) |