Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.00 | 13.25 | 12.75 | 13.25 | 2,397 | +0.49(+3.84%) |
May 28, 2009 | 12.50 | 13.00 | 12.50 | 12.76 | 1,837 | +0.01(+0.08%) |
May 27, 2009 | 13.70 | 13.70 | 12.54 | 12.75 | 2,200 | -0.90(-6.59%) |
May 26, 2009 | 14.02 | 14.02 | 13.65 | 13.65 | 341 | -0.85(-5.86%) |
May 22, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | -0.05(-0.34%) |
May 21, 2009 | 14.00 | 14.74 | 13.00 | 14.55 | 1,842 | +0.64(+4.60%) |
May 20, 2009 | 14.10 | 14.10 | 13.91 | 13.91 | 5,519 | +0.01(+0.07%) |
May 19, 2009 | 14.04 | 14.10 | 13.90 | 13.90 | 1,200 | -0.09(-0.64%) |
May 18, 2009 | 14.09 | 14.09 | 13.62 | 13.99 | 1,690 | +0.39(+2.87%) |
May 15, 2009 | 13.09 | 14.10 | 13.09 | 13.60 | 5,226 | +0.60(+4.61%) |
May 14, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 1,917 | +0.20(+1.56%) |
May 13, 2009 | 13.20 | 13.21 | 12.79 | 12.80 | 535 | -0.04(-0.31%) |
May 12, 2009 | 12.70 | 12.97 | 12.60 | 12.84 | 5,132 | +0.04(+0.31%) |
May 11, 2009 | 12.71 | 12.80 | 12.60 | 12.80 | 2,446 | -0.15(-1.16%) |
May 08, 2009 | 12.92 | 12.96 | 12.92 | 12.95 | 560 | -0.78(-5.65%) |
May 07, 2009 | 13.07 | 14.10 | 12.80 | 13.73 | 3,733 | +0.27(+1.98%) |
May 06, 2009 | 13.08 | 13.46 | 13.08 | 13.46 | 2,201 | +0.64(+4.99%) |
May 05, 2009 | 12.56 | 13.20 | 12.56 | 12.82 | 811 | -0.28(-2.14%) |
May 04, 2009 | 12.56 | 13.10 | 12.51 | 13.10 | 9,310 | +0.02(+0.15%) |
May 01, 2009 | 12.75 | 13.10 | 12.75 | 13.08 | 942 | +0.19(+1.47%) |
Apr 30, 2009 | 13.45 | 13.45 | 12.51 | 12.89 | 23,109 | -0.56(-4.16%) |
Apr 29, 2009 | 13.50 | 14.10 | 12.50 | 13.45 | 16,560 | -1.55(-10.33%) |
Apr 28, 2009 | 15.69 | 15.69 | 14.50 | 15.00 | 1,701 | -0.19(-1.25%) |
Apr 27, 2009 | 16.27 | 16.27 | 15.00 | 15.19 | 7,809 | +0.84(+5.85%) |
Apr 24, 2009 | 14.18 | 15.48 | 14.18 | 14.35 | 9,078 | +0.65(+4.74%) |
Apr 23, 2009 | 12.99 | 14.00 | 12.54 | 13.70 | 10,945 | +1.16(+9.25%) |
Apr 22, 2009 | 13.00 | 13.00 | 12.54 | 12.54 | 3,869 | +0.04(+0.32%) |
Apr 21, 2009 | 12.40 | 12.50 | 12.32 | 12.50 | 8,229 | +0.00(+0.00%) |
Apr 20, 2009 | 12.50 | 13.00 | 12.40 | 12.50 | 7,816 | -0.06(-0.48%) |
Apr 17, 2009 | 12.43 | 12.56 | 12.43 | 12.56 | 3,190 | -0.58(-4.41%) |
Apr 16, 2009 | 13.14 | 13.14 | 13.14 | 13.14 | 150 | +0.37(+2.90%) |
Apr 15, 2009 | 12.25 | 13.25 | 12.25 | 12.77 | 3,250 | +0.13(+1.03%) |
Apr 14, 2009 | 12.98 | 12.99 | 12.50 | 12.64 | 60,490 | +0.14(+1.12%) |
Apr 13, 2009 | 12.50 | 12.85 | 12.50 | 12.50 | 2,417 | -0.32(-2.53%) |
Apr 09, 2009 | 12.69 | 13.00 | 12.69 | 12.82 | 1,800 | +0.32(+2.59%) |
Apr 07, 2009 | 12.50 | 12.51 | 12.50 | 12.50 | 626 | +0.00(+0.00%) |
Apr 06, 2009 | 13.25 | 13.25 | 12.33 | 12.50 | 6,607 | -0.75(-5.66%) |
Apr 03, 2009 | 12.60 | 13.25 | 12.56 | 13.25 | 1,830 | +0.53(+4.17%) |
Apr 02, 2009 | 13.20 | 13.20 | 12.51 | 12.72 | 872 | -0.37(-2.83%) |
Apr 01, 2009 | 13.10 | 13.10 | 13.07 | 13.09 | 416 | +0.64(+5.14%) |
Mar 31, 2009 | 12.31 | 12.45 | 12.31 | 12.45 | 441 | -0.12(-0.95%) |
Mar 30, 2009 | 12.71 | 12.71 | 12.31 | 12.57 | 945 | -0.33(-2.56%) |
Mar 26, 2009 | 13.19 | 13.50 | 12.90 | 12.90 | 12,414 | -0.10(-0.77%) |
Mar 25, 2009 | 12.54 | 13.25 | 12.54 | 13.00 | 577 | +0.01(+0.08%) |
Mar 24, 2009 | 13.25 | 13.25 | 12.99 | 12.99 | 300 | +0.49(+3.92%) |
Mar 23, 2009 | 12.25 | 13.50 | 11.55 | 12.50 | 3,845 | +1.00(+8.70%) |
Mar 20, 2009 | 11.20 | 12.95 | 11.17 | 11.50 | 4,102 | +0.80(+7.48%) |
Mar 19, 2009 | 10.60 | 11.00 | 10.60 | 10.70 | 6,166 | -0.10(-0.93%) |
Mar 18, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 190 | +0.00(+0.00%) |
Mar 17, 2009 | 10.94 | 10.94 | 10.77 | 10.80 | 2,033 | +0.14(+1.31%) |
Mar 16, 2009 | 10.55 | 10.70 | 10.50 | 10.66 | 3,350 | +0.16(+1.52%) |
Mar 13, 2009 | 10.50 | 10.91 | 10.50 | 10.50 | 763 | -0.02(-0.19%) |
Mar 12, 2009 | 10.89 | 10.89 | 10.50 | 10.52 | 2,874 | -0.13(-1.22%) |
Mar 11, 2009 | 10.65 | 10.70 | 10.65 | 10.65 | 965 | +0.15(+1.43%) |
Mar 10, 2009 | 10.50 | 10.97 | 10.45 | 10.50 | 4,172 | +0.00(+0.00%) |
Mar 06, 2009 | 10.20 | 10.50 | 10.50 | 10.50 | 1,800 | +0.20(+1.94%) |
Mar 05, 2009 | 10.18 | 10.30 | 10.18 | 10.30 | 800 | -0.13(-1.25%) |
Mar 04, 2009 | 10.33 | 10.78 | 10.25 | 10.43 | 1,699 | -0.50(-4.56%) |