Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.86 | 12.42 | 11.74 | 12.34 | 95,706 | +0.57(+4.86%) |
May 28, 2009 | 12.00 | 12.06 | 11.48 | 11.77 | 64,335 | -0.17(-1.44%) |
May 27, 2009 | 12.44 | 12.71 | 11.94 | 11.94 | 48,020 | -0.66(-5.25%) |
May 26, 2009 | 11.55 | 12.68 | 11.38 | 12.60 | 62,628 | +0.88(+7.47%) |
May 22, 2009 | 11.72 | 12.09 | 11.58 | 11.73 | 28,119 | +0.08(+0.71%) |
May 21, 2009 | 11.65 | 12.03 | 11.42 | 11.65 | 67,545 | -0.08(-0.65%) |
May 20, 2009 | 12.34 | 12.38 | 11.66 | 11.72 | 65,723 | -0.43(-3.57%) |
May 19, 2009 | 12.68 | 12.68 | 12.09 | 12.16 | 24,723 | -0.53(-4.18%) |
May 18, 2009 | 12.15 | 12.69 | 11.89 | 12.69 | 35,948 | +0.83(+6.98%) |
May 15, 2009 | 12.63 | 12.71 | 11.62 | 11.86 | 79,890 | -0.66(-5.23%) |
May 14, 2009 | 12.07 | 12.74 | 11.95 | 12.51 | 29,858 | +0.49(+4.07%) |
May 13, 2009 | 12.41 | 12.95 | 11.98 | 12.02 | 55,881 | -0.65(-5.17%) |
May 12, 2009 | 13.40 | 13.40 | 12.42 | 12.68 | 36,397 | -0.55(-4.17%) |
May 11, 2009 | 12.96 | 13.25 | 12.77 | 13.23 | 72,806 | -0.10(-0.78%) |
May 08, 2009 | 12.96 | 13.47 | 12.74 | 13.33 | 56,703 | +0.70(+5.57%) |
May 07, 2009 | 13.10 | 13.65 | 12.47 | 12.63 | 71,565 | -0.25(-1.93%) |
May 06, 2009 | 12.91 | 13.16 | 12.34 | 12.88 | 63,736 | +0.22(+1.74%) |
May 05, 2009 | 12.69 | 13.29 | 12.58 | 12.66 | 70,732 | -0.63(-4.72%) |
May 04, 2009 | 12.90 | 13.29 | 12.72 | 13.29 | 31,798 | +0.60(+4.73%) |
May 01, 2009 | 13.10 | 13.33 | 12.60 | 12.69 | 25,666 | -0.86(-6.31%) |
Apr 30, 2009 | 13.73 | 14.04 | 13.49 | 13.54 | 66,396 | -0.06(-0.41%) |
Apr 29, 2009 | 13.14 | 13.68 | 12.99 | 13.60 | 29,317 | +0.81(+6.36%) |
Apr 28, 2009 | 12.64 | 13.33 | 12.52 | 12.78 | 31,086 | -0.01(-0.05%) |
Apr 27, 2009 | 13.23 | 13.48 | 12.71 | 12.79 | 68,922 | -0.81(-5.93%) |
Apr 24, 2009 | 13.13 | 13.91 | 12.79 | 13.60 | 51,929 | +0.47(+3.57%) |
Apr 23, 2009 | 13.96 | 14.00 | 12.93 | 13.13 | 41,570 | -0.79(-5.65%) |
Apr 22, 2009 | 14.29 | 15.09 | 13.71 | 13.91 | 47,344 | -0.77(-5.21%) |
Apr 21, 2009 | 13.29 | 14.68 | 13.29 | 14.68 | 43,950 | +1.35(+10.14%) |
Apr 20, 2009 | 14.62 | 14.93 | 13.33 | 13.33 | 56,258 | -1.75(-11.61%) |
Apr 17, 2009 | 14.98 | 15.16 | 14.41 | 15.08 | 50,315 | +0.15(+1.02%) |
Apr 16, 2009 | 14.59 | 15.12 | 13.56 | 14.93 | 49,566 | +0.51(+3.54%) |
Apr 15, 2009 | 13.38 | 14.55 | 13.28 | 14.42 | 39,144 | +0.93(+6.90%) |
Apr 14, 2009 | 14.36 | 14.36 | 13.33 | 13.49 | 49,501 | -1.19(-8.13%) |
Apr 13, 2009 | 13.87 | 14.79 | 13.87 | 14.68 | 61,101 | +0.52(+3.65%) |
Apr 09, 2009 | 12.79 | 14.17 | 12.79 | 14.16 | 90,221 | +1.74(+14.05%) |
Apr 08, 2009 | 12.56 | 12.96 | 11.89 | 12.42 | 46,494 | +0.03(+0.28%) |
Apr 07, 2009 | 12.93 | 13.34 | 12.36 | 12.38 | 37,365 | -0.79(-6.02%) |
Apr 06, 2009 | 13.91 | 13.91 | 12.88 | 13.18 | 46,400 | -1.05(-7.41%) |
Apr 03, 2009 | 13.63 | 14.29 | 13.40 | 14.23 | 49,360 | +0.44(+3.20%) |
Apr 02, 2009 | 13.79 | 14.00 | 13.69 | 13.79 | 103,767 | +0.26(+1.88%) |
Apr 01, 2009 | 12.34 | 13.59 | 12.34 | 13.53 | 78,278 | +1.09(+8.75%) |
Mar 31, 2009 | 12.67 | 13.22 | 12.41 | 12.45 | 94,054 | +0.04(+0.33%) |
Mar 30, 2009 | 12.60 | 13.02 | 12.34 | 12.40 | 51,850 | -1.56(-11.16%) |
Mar 26, 2009 | 13.51 | 14.02 | 13.11 | 13.96 | 81,345 | +0.72(+5.41%) |
Mar 25, 2009 | 13.05 | 13.83 | 12.47 | 13.25 | 67,353 | +0.46(+3.56%) |
Mar 24, 2009 | 13.60 | 14.02 | 12.79 | 12.79 | 68,732 | -1.16(-8.30%) |
Mar 23, 2009 | 13.76 | 14.06 | 12.56 | 13.95 | 78,998 | +1.30(+10.25%) |
Mar 20, 2009 | 13.74 | 13.78 | 12.65 | 12.65 | 98,094 | -0.90(-6.62%) |
Mar 19, 2009 | 14.60 | 14.65 | 12.93 | 13.55 | 75,159 | -0.83(-5.76%) |
Mar 18, 2009 | 13.16 | 14.59 | 12.80 | 14.38 | 77,971 | +1.16(+8.76%) |
Mar 17, 2009 | 12.45 | 13.25 | 11.89 | 13.22 | 61,312 | +1.19(+9.86%) |
Mar 16, 2009 | 12.58 | 12.89 | 11.91 | 12.03 | 44,022 | -0.33(-2.68%) |
Mar 13, 2009 | 11.98 | 12.73 | 11.58 | 12.36 | 90,303 | -0.03(-0.28%) |
Mar 12, 2009 | 10.60 | 12.58 | 10.60 | 12.40 | 61,613 | +1.69(+15.78%) |
Mar 11, 2009 | 11.40 | 11.69 | 10.60 | 10.71 | 44,822 | -0.61(-5.42%) |
Mar 10, 2009 | 10.14 | 11.54 | 9.949 | 11.32 | 67,138 | +1.52(+15.47%) |
Mar 09, 2009 | 10.26 | 10.49 | 9.763 | 9.805 | 34,069 | -0.65(-6.20%) |
Mar 06, 2009 | 10.22 | 10.69 | 9.853 | 10.45 | 55,953 | +0.37(+3.62%) |
Mar 05, 2009 | 11.65 | 11.96 | 10.06 | 10.09 | 101,028 | -1.93(-16.06%) |
Mar 04, 2009 | 11.77 | 12.34 | 11.37 | 12.02 | 70,687 | +0.30(+2.53%) |