Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.37 | 15.00 | 13.15 | 14.70 | 3,318,197 | +1.40(+10.53%) |
May 28, 2009 | 13.55 | 13.69 | 13.16 | 13.30 | 161,537 | -0.23(-1.70%) |
May 27, 2009 | 13.54 | 13.84 | 13.39 | 13.53 | 157,149 | -0.09(-0.66%) |
May 26, 2009 | 12.80 | 13.62 | 12.80 | 13.62 | 267,069 | +0.76(+5.91%) |
May 22, 2009 | 12.81 | 12.95 | 12.59 | 12.86 | 135,479 | +0.08(+0.63%) |
May 21, 2009 | 12.84 | 13.10 | 12.53 | 12.78 | 302,604 | -0.22(-1.69%) |
May 20, 2009 | 13.82 | 13.82 | 12.84 | 13.00 | 318,150 | -0.77(-5.59%) |
May 19, 2009 | 13.99 | 14.07 | 13.66 | 13.77 | 129,363 | -0.23(-1.64%) |
May 18, 2009 | 13.67 | 14.00 | 13.45 | 14.00 | 185,323 | +0.59(+4.40%) |
May 17, 2009 | 13.15 | 14.17 | 13.04 | 13.41 | 169,488 | -0.15(-1.11%) |
May 15, 2009 | 13.15 | 14.17 | 13.04 | 13.56 | 600,729 | +1.53(+12.72%) |
May 14, 2009 | 12.13 | 12.32 | 11.76 | 12.03 | 124,265 | -0.01(-0.08%) |
May 13, 2009 | 12.35 | 12.60 | 12.00 | 12.04 | 78,500 | -0.38(-3.06%) |
May 12, 2009 | 12.71 | 12.71 | 12.35 | 12.42 | 90,846 | -0.19(-1.51%) |
May 11, 2009 | 12.45 | 12.75 | 12.30 | 12.61 | 198,547 | +0.05(+0.40%) |
May 08, 2009 | 12.70 | 12.79 | 12.29 | 12.56 | 80,065 | +0.06(+0.48%) |
May 07, 2009 | 12.90 | 12.90 | 12.34 | 12.50 | 118,842 | -0.23(-1.81%) |
May 06, 2009 | 13.28 | 13.34 | 12.50 | 12.73 | 138,914 | -0.39(-2.97%) |
May 05, 2009 | 13.10 | 13.24 | 12.91 | 13.12 | 185,737 | +0.02(+0.15%) |
May 04, 2009 | 13.15 | 13.25 | 13.08 | 13.10 | 158,950 | -0.27(-2.02%) |
May 01, 2009 | 13.86 | 13.92 | 12.85 | 13.37 | 387,572 | -0.54(-3.88%) |
Apr 30, 2009 | 13.83 | 14.15 | 13.80 | 13.91 | 227,504 | +0.18(+1.31%) |
Apr 29, 2009 | 13.60 | 14.05 | 13.58 | 13.73 | 267,407 | +0.19(+1.40%) |
Apr 28, 2009 | 11.94 | 14.20 | 11.94 | 13.54 | 397,217 | +1.46(+12.09%) |
Apr 27, 2009 | 11.79 | 12.32 | 11.79 | 12.08 | 215,977 | -0.07(-0.58%) |
Apr 24, 2009 | 12.24 | 12.34 | 11.92 | 12.15 | 139,293 | +0.07(+0.58%) |
Apr 23, 2009 | 12.52 | 12.55 | 12.00 | 12.08 | 179,596 | -0.44(-3.51%) |
Apr 22, 2009 | 12.30 | 12.73 | 12.11 | 12.52 | 185,898 | +0.16(+1.29%) |
Apr 21, 2009 | 12.00 | 12.40 | 12.00 | 12.36 | 163,310 | +0.35(+2.91%) |
Apr 20, 2009 | 11.65 | 12.49 | 11.61 | 12.01 | 169,345 | +0.08(+0.67%) |
Apr 17, 2009 | 11.66 | 12.01 | 11.57 | 11.93 | 139,821 | +0.22(+1.88%) |
Apr 16, 2009 | 11.54 | 11.91 | 11.45 | 11.71 | 220,035 | +0.27(+2.36%) |
Apr 15, 2009 | 11.13 | 11.52 | 11.12 | 11.44 | 168,448 | +0.30(+2.69%) |
Apr 14, 2009 | 11.61 | 11.79 | 11.10 | 11.14 | 243,680 | -0.66(-5.59%) |
Apr 13, 2009 | 12.01 | 12.12 | 11.66 | 11.80 | 138,852 | -0.30(-2.48%) |
Apr 09, 2009 | 12.07 | 12.32 | 11.61 | 12.10 | 154,439 | +0.34(+2.89%) |
Apr 08, 2009 | 11.94 | 11.94 | 11.51 | 11.76 | 131,177 | -0.18(-1.51%) |
Apr 07, 2009 | 12.59 | 12.60 | 11.94 | 11.94 | 154,506 | -0.76(-5.98%) |
Apr 06, 2009 | 12.90 | 13.31 | 12.63 | 12.70 | 148,011 | -0.29(-2.23%) |
Apr 03, 2009 | 13.08 | 13.40 | 12.75 | 12.99 | 132,587 | -0.09(-0.69%) |
Apr 02, 2009 | 12.60 | 13.60 | 12.50 | 13.08 | 170,605 | +0.59(+4.72%) |
Apr 01, 2009 | 13.01 | 13.12 | 12.31 | 12.49 | 270,130 | -0.76(-5.74%) |
Mar 31, 2009 | 13.29 | 13.75 | 13.04 | 13.25 | 129,764 | +0.14(+1.07%) |
Mar 30, 2009 | 12.78 | 13.19 | 12.56 | 13.11 | 124,765 | -0.35(-2.60%) |
Mar 26, 2009 | 12.60 | 13.50 | 12.50 | 13.46 | 332,120 | +1.05(+8.46%) |
Mar 25, 2009 | 11.53 | 12.41 | 11.53 | 12.41 | 262,709 | +1.02(+8.96%) |
Mar 24, 2009 | 11.94 | 12.34 | 11.36 | 11.39 | 198,455 | -0.80(-6.56%) |
Mar 23, 2009 | 11.84 | 12.20 | 11.75 | 12.19 | 165,499 | +0.87(+7.69%) |
Mar 20, 2009 | 11.92 | 11.96 | 11.32 | 11.32 | 223,628 | -0.54(-4.55%) |
Mar 19, 2009 | 12.49 | 12.67 | 11.80 | 11.86 | 152,438 | -0.69(-5.50%) |
Mar 18, 2009 | 12.69 | 12.77 | 12.24 | 12.55 | 120,936 | -0.15(-1.18%) |
Mar 17, 2009 | 12.35 | 12.73 | 12.16 | 12.70 | 205,039 | +0.31(+2.50%) |
Mar 16, 2009 | 13.23 | 13.25 | 12.32 | 12.39 | 174,947 | -0.70(-5.35%) |
Mar 13, 2009 | 13.04 | 13.12 | 12.81 | 13.09 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.30 | 13.09 | 11.87 | 12.92 | 191,948 | +0.53(+4.28%) |
Mar 11, 2009 | 12.75 | 12.91 | 12.36 | 12.39 | 195,501 | -0.34(-2.67%) |
Mar 10, 2009 | 12.42 | 12.91 | 12.32 | 12.73 | 306,480 | +0.66(+5.47%) |
Mar 09, 2009 | 12.48 | 12.69 | 11.93 | 12.07 | 242,338 | -0.56(-4.43%) |
Mar 06, 2009 | 12.76 | 13.14 | 12.25 | 12.63 | 0 | -0.23(-1.79%) |
Mar 05, 2009 | 12.66 | 13.13 | 12.60 | 12.86 | 207,702 | -0.24(-1.83%) |
Mar 04, 2009 | 12.95 | 13.34 | 12.82 | 13.10 | 211,543 | +0.18(+1.39%) |