Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.29 | 14.46 | 14.13 | 14.26 | 88,291 | -0.04(-0.28%) |
May 28, 2009 | 14.40 | 14.52 | 14.18 | 14.30 | 142,029 | +0.01(+0.07%) |
May 27, 2009 | 14.35 | 14.53 | 14.25 | 14.29 | 154,526 | -0.07(-0.49%) |
May 26, 2009 | 14.20 | 14.64 | 14.20 | 14.36 | 132,630 | +0.12(+0.84%) |
May 22, 2009 | 14.65 | 14.70 | 14.18 | 14.24 | 38,979 | -0.36(-2.47%) |
May 21, 2009 | 14.24 | 14.64 | 14.18 | 14.60 | 94,123 | +0.23(+1.60%) |
May 20, 2009 | 14.63 | 14.80 | 14.30 | 14.37 | 107,739 | -0.14(-0.96%) |
May 19, 2009 | 14.61 | 14.68 | 14.23 | 14.51 | 78,426 | -0.17(-1.16%) |
May 18, 2009 | 14.56 | 14.70 | 14.15 | 14.68 | 70,636 | +0.24(+1.66%) |
May 15, 2009 | 14.38 | 14.66 | 14.19 | 14.44 | 52,900 | +0.06(+0.42%) |
May 14, 2009 | 14.06 | 14.68 | 14.05 | 14.38 | 88,400 | +0.34(+2.42%) |
May 13, 2009 | 14.22 | 14.59 | 13.90 | 14.04 | 79,870 | -0.40(-2.77%) |
May 12, 2009 | 14.39 | 14.62 | 14.01 | 14.44 | 241,672 | +0.09(+0.63%) |
May 11, 2009 | 14.01 | 14.46 | 13.64 | 14.35 | 411,761 | +0.06(+0.42%) |
May 08, 2009 | 13.78 | 14.39 | 13.75 | 14.29 | 222,908 | +0.49(+3.55%) |
May 07, 2009 | 13.54 | 13.80 | 13.50 | 13.80 | 148,425 | +0.27(+2.00%) |
May 06, 2009 | 13.24 | 13.53 | 13.03 | 13.53 | 120,397 | +0.23(+1.73%) |
May 05, 2009 | 13.14 | 13.40 | 12.34 | 13.30 | 87,387 | +0.24(+1.84%) |
May 04, 2009 | 12.88 | 13.06 | 12.78 | 13.06 | 139,268 | +0.40(+3.16%) |
May 01, 2009 | 12.75 | 12.91 | 12.54 | 12.66 | 97,370 | -0.16(-1.25%) |
Apr 30, 2009 | 13.07 | 13.11 | 12.82 | 12.82 | 121,986 | -0.11(-0.85%) |
Apr 29, 2009 | 12.53 | 12.98 | 12.45 | 12.93 | 570,194 | +0.48(+3.86%) |
Apr 28, 2009 | 12.26 | 12.71 | 12.12 | 12.45 | 90,534 | +0.14(+1.14%) |
Apr 27, 2009 | 12.38 | 12.67 | 12.04 | 12.31 | 133,010 | -0.23(-1.83%) |
Apr 24, 2009 | 12.89 | 12.96 | 12.35 | 12.54 | 124,688 | -0.29(-2.26%) |
Apr 23, 2009 | 12.97 | 13.13 | 12.50 | 12.83 | 124,929 | -0.09(-0.70%) |
Apr 22, 2009 | 12.79 | 13.17 | 12.70 | 12.92 | 85,701 | -0.04(-0.31%) |
Apr 21, 2009 | 12.83 | 13.00 | 12.76 | 12.96 | 109,191 | +0.08(+0.62%) |
Apr 20, 2009 | 12.73 | 12.97 | 12.15 | 12.88 | 126,050 | -0.07(-0.54%) |
Apr 17, 2009 | 12.94 | 13.05 | 12.80 | 12.95 | 115,792 | +0.05(+0.39%) |
Apr 16, 2009 | 13.05 | 13.06 | 12.78 | 12.90 | 99,905 | -0.09(-0.69%) |
Apr 15, 2009 | 12.85 | 13.14 | 12.74 | 12.99 | 57,705 | +0.03(+0.23%) |
Apr 14, 2009 | 13.13 | 13.13 | 12.80 | 12.96 | 89,810 | -0.37(-2.78%) |
Apr 13, 2009 | 13.14 | 13.37 | 12.91 | 13.33 | 44,188 | +0.03(+0.23%) |
Apr 09, 2009 | 13.09 | 13.42 | 12.92 | 13.30 | 79,390 | +0.49(+3.83%) |
Apr 08, 2009 | 12.76 | 12.85 | 12.41 | 12.81 | 37,350 | +0.06(+0.47%) |
Apr 07, 2009 | 12.69 | 13.14 | 12.38 | 12.75 | 96,853 | +0.11(+0.87%) |
Apr 06, 2009 | 12.82 | 12.90 | 12.47 | 12.64 | 64,249 | -0.36(-2.77%) |
Apr 03, 2009 | 12.93 | 13.10 | 12.79 | 13.00 | 76,285 | +0.08(+0.62%) |
Apr 02, 2009 | 12.70 | 12.99 | 12.70 | 12.92 | 92,253 | +0.54(+4.36%) |
Apr 01, 2009 | 12.14 | 12.76 | 12.06 | 12.38 | 108,822 | +0.06(+0.49%) |
Mar 31, 2009 | 11.94 | 12.32 | 11.72 | 12.32 | 230,738 | +0.55(+4.67%) |
Mar 30, 2009 | 12.01 | 12.11 | 11.36 | 11.77 | 117,779 | -1.11(-8.62%) |
Mar 26, 2009 | 12.66 | 12.99 | 12.66 | 12.88 | 90,599 | +0.24(+1.90%) |
Mar 25, 2009 | 12.37 | 12.94 | 12.15 | 12.64 | 74,339 | +0.38(+3.10%) |
Mar 24, 2009 | 12.87 | 12.87 | 12.19 | 12.26 | 82,119 | -0.71(-5.47%) |
Mar 23, 2009 | 12.16 | 12.98 | 12.06 | 12.97 | 95,026 | +0.86(+7.10%) |
Mar 20, 2009 | 12.89 | 12.89 | 12.10 | 12.11 | 89,271 | -0.64(-5.02%) |
Mar 19, 2009 | 12.98 | 13.07 | 12.66 | 12.75 | 92,400 | -0.19(-1.47%) |
Mar 18, 2009 | 12.98 | 12.99 | 12.24 | 12.94 | 127,203 | -0.05(-0.38%) |
Mar 17, 2009 | 12.10 | 12.99 | 12.05 | 12.99 | 88,885 | +0.92(+7.62%) |
Mar 16, 2009 | 12.69 | 12.79 | 12.01 | 12.07 | 77,067 | -0.56(-4.43%) |
Mar 13, 2009 | 12.59 | 12.69 | 11.98 | 12.63 | 0 | -0.01(-0.08%) |
Mar 12, 2009 | 11.82 | 12.99 | 11.58 | 12.64 | 172,398 | +0.83(+7.03%) |
Mar 11, 2009 | 12.97 | 12.97 | 11.65 | 11.81 | 232,854 | -1.16(-8.94%) |
Mar 10, 2009 | 11.99 | 13.00 | 11.95 | 12.97 | 107,788 | +1.24(+10.57%) |
Mar 09, 2009 | 11.32 | 12.07 | 11.22 | 11.73 | 96,059 | +0.35(+3.08%) |
Mar 06, 2009 | 10.94 | 11.47 | 10.87 | 11.38 | 0 | +0.32(+2.89%) |
Mar 05, 2009 | 11.39 | 11.48 | 10.80 | 11.06 | 149,020 | -0.47(-4.08%) |
Mar 04, 2009 | 11.33 | 11.83 | 11.24 | 11.53 | 112,546 | -0.22(-1.87%) |