Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.37 | 12.76 | 12.22 | 12.76 | 154,881 | +0.47(+3.85%) |
May 28, 2009 | 12.29 | 12.52 | 12.14 | 12.29 | 85,667 | +0.07(+0.56%) |
May 27, 2009 | 12.41 | 12.46 | 12.11 | 12.22 | 144,016 | -0.21(-1.72%) |
May 26, 2009 | 11.91 | 12.43 | 11.91 | 12.43 | 67,057 | +0.51(+4.29%) |
May 22, 2009 | 11.88 | 12.02 | 11.78 | 11.92 | 98,935 | +0.06(+0.52%) |
May 21, 2009 | 11.64 | 11.94 | 11.49 | 11.86 | 133,957 | +0.09(+0.78%) |
May 20, 2009 | 11.92 | 12.02 | 11.70 | 11.77 | 79,954 | -0.03(-0.26%) |
May 19, 2009 | 12.15 | 12.19 | 11.71 | 11.80 | 66,229 | -0.31(-2.52%) |
May 18, 2009 | 11.74 | 12.20 | 11.46 | 12.10 | 147,300 | +0.54(+4.69%) |
May 15, 2009 | 11.77 | 11.77 | 11.48 | 11.56 | 116,461 | -0.15(-1.30%) |
May 14, 2009 | 11.42 | 11.90 | 11.42 | 11.71 | 90,201 | +0.32(+2.81%) |
May 13, 2009 | 11.39 | 11.59 | 11.26 | 11.39 | 103,320 | -0.14(-1.19%) |
May 12, 2009 | 11.73 | 11.77 | 11.34 | 11.53 | 67,469 | -0.24(-2.01%) |
May 11, 2009 | 12.06 | 12.06 | 11.76 | 11.77 | 42,861 | -0.57(-4.64%) |
May 08, 2009 | 11.84 | 12.41 | 11.80 | 12.34 | 98,897 | +0.76(+6.53%) |
May 07, 2009 | 12.21 | 12.21 | 11.55 | 11.58 | 78,990 | -0.53(-4.41%) |
May 06, 2009 | 12.14 | 12.26 | 11.72 | 12.12 | 78,929 | +0.11(+0.95%) |
May 05, 2009 | 12.42 | 12.67 | 11.88 | 12.00 | 79,435 | -0.42(-3.38%) |
May 04, 2009 | 12.11 | 12.42 | 11.77 | 12.42 | 61,741 | +0.49(+4.09%) |
May 01, 2009 | 12.39 | 12.39 | 11.87 | 11.94 | 55,989 | -0.46(-3.70%) |
Apr 30, 2009 | 12.69 | 12.91 | 12.32 | 12.39 | 83,950 | -0.20(-1.58%) |
Apr 29, 2009 | 12.38 | 12.76 | 12.23 | 12.59 | 48,087 | +0.31(+2.49%) |
Apr 28, 2009 | 11.97 | 12.84 | 11.97 | 12.29 | 50,539 | -0.05(-0.37%) |
Apr 27, 2009 | 12.32 | 12.61 | 12.17 | 12.33 | 89,434 | -0.25(-2.00%) |
Apr 24, 2009 | 13.32 | 13.32 | 12.54 | 12.58 | 104,089 | -0.24(-1.90%) |
Apr 23, 2009 | 13.19 | 13.19 | 12.45 | 12.83 | 68,135 | -0.33(-2.50%) |
Apr 22, 2009 | 13.21 | 13.55 | 12.85 | 13.16 | 67,495 | -0.35(-2.60%) |
Apr 21, 2009 | 12.66 | 13.55 | 12.66 | 13.51 | 76,207 | +0.78(+6.12%) |
Apr 20, 2009 | 13.32 | 13.68 | 12.72 | 12.73 | 61,055 | -1.00(-7.29%) |
Apr 17, 2009 | 13.74 | 13.98 | 13.41 | 13.73 | 128,099 | -0.02(-0.17%) |
Apr 16, 2009 | 13.80 | 14.23 | 13.22 | 13.75 | 85,594 | +0.08(+0.56%) |
Apr 15, 2009 | 12.96 | 13.71 | 12.95 | 13.68 | 46,488 | +0.57(+4.37%) |
Apr 14, 2009 | 13.81 | 13.87 | 13.06 | 13.10 | 70,824 | -1.01(-7.14%) |
Apr 13, 2009 | 13.73 | 14.21 | 13.73 | 14.11 | 69,520 | +0.10(+0.71%) |
Apr 09, 2009 | 13.55 | 14.04 | 13.10 | 14.01 | 90,420 | +0.77(+5.83%) |
Apr 08, 2009 | 13.21 | 13.28 | 12.96 | 13.24 | 78,212 | +0.11(+0.87%) |
Apr 07, 2009 | 13.36 | 13.56 | 13.10 | 13.13 | 89,271 | -0.42(-3.10%) |
Apr 06, 2009 | 13.73 | 13.86 | 13.36 | 13.55 | 88,369 | -0.45(-3.22%) |
Apr 03, 2009 | 13.59 | 14.00 | 13.39 | 14.00 | 75,818 | +0.29(+2.12%) |
Apr 02, 2009 | 13.74 | 13.82 | 13.55 | 13.71 | 119,819 | +0.21(+1.58%) |
Apr 01, 2009 | 13.18 | 13.61 | 13.13 | 13.49 | 111,249 | +0.05(+0.40%) |
Mar 31, 2009 | 13.39 | 13.66 | 13.05 | 13.44 | 140,645 | +0.30(+2.27%) |
Mar 30, 2009 | 13.09 | 13.30 | 12.99 | 13.14 | 93,022 | -1.14(-7.97%) |
Mar 26, 2009 | 14.50 | 14.58 | 13.64 | 14.28 | 81,424 | -0.04(-0.27%) |
Mar 25, 2009 | 14.25 | 14.34 | 13.41 | 14.32 | 119,974 | +0.80(+5.93%) |
Mar 24, 2009 | 14.29 | 14.55 | 13.51 | 13.52 | 98,299 | -0.99(-6.79%) |
Mar 23, 2009 | 13.55 | 14.50 | 13.16 | 14.50 | 112,160 | +1.41(+10.79%) |
Mar 20, 2009 | 13.62 | 13.81 | 13.07 | 13.09 | 116,543 | -0.37(-2.72%) |
Mar 19, 2009 | 13.81 | 13.91 | 13.40 | 13.45 | 85,060 | -0.25(-1.84%) |
Mar 18, 2009 | 13.26 | 13.89 | 12.94 | 13.71 | 126,095 | +0.40(+3.04%) |
Mar 17, 2009 | 12.06 | 13.31 | 12.06 | 13.30 | 103,742 | +0.68(+5.38%) |
Mar 16, 2009 | 13.04 | 13.08 | 12.47 | 12.62 | 151,951 | -0.31(-2.36%) |
Mar 13, 2009 | 13.17 | 13.28 | 12.78 | 12.93 | 72,768 | -0.12(-0.94%) |
Mar 12, 2009 | 12.03 | 13.14 | 11.71 | 13.05 | 91,114 | +0.98(+8.16%) |
Mar 11, 2009 | 12.42 | 12.74 | 11.85 | 12.06 | 111,164 | -0.24(-1.92%) |
Mar 10, 2009 | 11.84 | 12.34 | 11.74 | 12.30 | 121,424 | +0.76(+6.55%) |
Mar 09, 2009 | 11.45 | 11.68 | 11.34 | 11.55 | 131,766 | +0.00(+0.00%) |
Mar 06, 2009 | 11.15 | 11.57 | 10.92 | 11.55 | 115,718 | +0.48(+4.35%) |
Mar 05, 2009 | 11.40 | 11.56 | 10.91 | 11.06 | 105,315 | -0.63(-5.36%) |
Mar 04, 2009 | 11.57 | 11.91 | 11.36 | 11.69 | 104,643 | -0.51(-4.19%) |