Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.36 | 14.38 | 13.98 | 14.33 | 646,589 | +0.06(+0.40%) |
May 28, 2009 | 14.51 | 14.51 | 13.95 | 14.27 | 504,043 | -0.21(-1.47%) |
May 27, 2009 | 14.44 | 14.72 | 14.23 | 14.49 | 444,816 | -0.02(-0.11%) |
May 26, 2009 | 13.90 | 14.59 | 13.87 | 14.50 | 511,455 | +0.61(+4.38%) |
May 22, 2009 | 14.41 | 14.41 | 13.79 | 13.90 | 421,840 | -0.40(-2.82%) |
May 21, 2009 | 14.46 | 14.50 | 14.03 | 14.30 | 456,887 | -0.28(-1.92%) |
May 20, 2009 | 14.80 | 14.98 | 14.43 | 14.58 | 525,145 | -0.22(-1.50%) |
May 19, 2009 | 14.71 | 15.05 | 14.55 | 14.80 | 543,537 | +0.05(+0.33%) |
May 18, 2009 | 14.12 | 14.75 | 14.12 | 14.75 | 373,762 | +0.66(+4.67%) |
May 15, 2009 | 13.99 | 14.27 | 13.94 | 14.09 | 381,192 | +0.18(+1.30%) |
May 14, 2009 | 13.97 | 14.18 | 13.81 | 13.91 | 434,445 | +0.10(+0.71%) |
May 13, 2009 | 14.55 | 14.55 | 13.80 | 13.81 | 596,176 | -0.90(-6.09%) |
May 12, 2009 | 15.22 | 15.29 | 14.41 | 14.71 | 366,253 | -0.42(-2.77%) |
May 11, 2009 | 14.96 | 15.37 | 14.84 | 15.13 | 486,751 | -0.06(-0.38%) |
May 08, 2009 | 15.01 | 15.66 | 14.80 | 15.19 | 576,150 | +0.34(+2.27%) |
May 07, 2009 | 15.25 | 15.40 | 14.69 | 14.85 | 525,475 | -0.21(-1.37%) |
May 06, 2009 | 15.31 | 15.38 | 14.88 | 15.06 | 605,049 | -0.11(-0.71%) |
May 05, 2009 | 15.17 | 15.75 | 14.98 | 15.16 | 499,320 | -0.01(-0.05%) |
May 04, 2009 | 14.78 | 15.59 | 14.61 | 15.17 | 663,361 | +0.46(+3.13%) |
May 01, 2009 | 14.61 | 14.80 | 14.41 | 14.71 | 725,343 | +0.02(+0.17%) |
Apr 30, 2009 | 14.53 | 14.99 | 14.53 | 14.69 | 1,439,665 | +0.23(+1.59%) |
Apr 29, 2009 | 13.74 | 14.63 | 13.72 | 14.46 | 889,610 | +0.77(+5.65%) |
Apr 28, 2009 | 13.61 | 13.87 | 13.57 | 13.68 | 477,502 | -0.08(-0.60%) |
Apr 27, 2009 | 13.71 | 14.04 | 13.55 | 13.76 | 994,940 | -0.24(-1.70%) |
Apr 24, 2009 | 13.47 | 14.12 | 13.21 | 14.00 | 1,008,311 | +0.61(+4.54%) |
Apr 23, 2009 | 12.43 | 14.36 | 12.24 | 13.39 | 1,223,407 | +0.22(+1.69%) |
Apr 22, 2009 | 12.38 | 13.27 | 12.38 | 13.17 | 727,497 | +0.58(+4.64%) |
Apr 21, 2009 | 12.39 | 12.66 | 12.28 | 12.59 | 304,396 | +0.09(+0.72%) |
Apr 20, 2009 | 12.98 | 12.98 | 12.33 | 12.50 | 590,606 | -0.70(-5.30%) |
Apr 17, 2009 | 12.37 | 13.32 | 12.28 | 13.20 | 708,203 | +0.90(+7.29%) |
Apr 16, 2009 | 11.94 | 12.38 | 11.87 | 12.30 | 313,354 | +0.49(+4.18%) |
Apr 15, 2009 | 11.57 | 11.88 | 11.51 | 11.81 | 288,058 | +0.21(+1.77%) |
Apr 14, 2009 | 11.81 | 11.90 | 11.56 | 11.60 | 335,855 | -0.33(-2.76%) |
Apr 13, 2009 | 11.74 | 12.01 | 11.60 | 11.93 | 533,497 | -0.02(-0.21%) |
Apr 09, 2009 | 11.45 | 12.00 | 11.39 | 11.96 | 581,963 | +0.76(+6.75%) |
Apr 08, 2009 | 11.21 | 11.36 | 11.08 | 11.20 | 452,164 | +0.03(+0.29%) |
Apr 07, 2009 | 11.64 | 11.68 | 11.16 | 11.17 | 501,659 | -0.66(-5.56%) |
Apr 06, 2009 | 11.98 | 12.10 | 11.68 | 11.82 | 361,865 | -0.23(-1.91%) |
Apr 03, 2009 | 12.13 | 12.21 | 11.90 | 12.05 | 501,573 | -0.07(-0.61%) |
Apr 02, 2009 | 11.33 | 12.33 | 11.33 | 12.13 | 1,091,503 | +0.91(+8.14%) |
Apr 01, 2009 | 10.95 | 11.27 | 10.76 | 11.22 | 652,818 | +0.20(+1.79%) |
Mar 31, 2009 | 11.11 | 11.22 | 10.99 | 11.02 | 705,848 | -0.07(-0.59%) |
Mar 30, 2009 | 11.23 | 11.32 | 10.85 | 11.08 | 511,378 | -0.75(-6.32%) |
Mar 26, 2009 | 11.53 | 11.93 | 11.53 | 11.83 | 660,235 | +0.39(+3.45%) |
Mar 25, 2009 | 11.32 | 11.86 | 11.10 | 11.44 | 797,777 | +0.25(+2.28%) |
Mar 24, 2009 | 11.51 | 11.56 | 11.14 | 11.18 | 430,239 | -0.26(-2.30%) |
Mar 23, 2009 | 11.03 | 11.45 | 10.77 | 11.45 | 749,849 | +0.87(+8.24%) |
Mar 20, 2009 | 10.77 | 10.77 | 10.57 | 10.57 | 1,215,548 | -0.14(-1.30%) |
Mar 19, 2009 | 10.64 | 10.93 | 10.54 | 10.71 | 562,910 | +0.15(+1.40%) |
Mar 18, 2009 | 10.39 | 10.71 | 10.13 | 10.57 | 796,318 | +0.17(+1.66%) |
Mar 17, 2009 | 10.20 | 10.40 | 10.11 | 10.39 | 418,348 | +0.16(+1.53%) |
Mar 16, 2009 | 10.68 | 10.72 | 10.20 | 10.24 | 384,168 | -0.39(-3.64%) |
Mar 13, 2009 | 10.46 | 10.81 | 10.42 | 10.62 | 443,317 | +0.18(+1.73%) |
Mar 12, 2009 | 9.826 | 10.49 | 9.653 | 10.44 | 898,618 | +0.59(+6.01%) |
Mar 11, 2009 | 9.933 | 10.26 | 9.810 | 9.851 | 714,995 | -0.07(-0.75%) |
Mar 10, 2009 | 9.448 | 10.18 | 9.234 | 9.925 | 596,547 | +0.56(+5.97%) |
Mar 09, 2009 | 9.415 | 9.579 | 9.316 | 9.366 | 591,416 | -0.16(-1.73%) |
Mar 06, 2009 | 9.760 | 9.982 | 9.193 | 9.530 | 1,188,638 | -0.18(-1.86%) |
Mar 05, 2009 | 10.49 | 10.49 | 9.645 | 9.711 | 1,530,875 | -0.85(-8.02%) |
Mar 04, 2009 | 10.29 | 10.69 | 10.15 | 10.56 | 590,948 | -0.18(-1.68%) |