Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.29 | 12.95 | 12.29 | 12.95 | 728,628 | +0.68(+5.54%) |
May 28, 2009 | 12.50 | 12.52 | 11.51 | 12.27 | 1,008,861 | -0.11(-0.89%) |
May 27, 2009 | 12.67 | 12.86 | 12.32 | 12.38 | 429,924 | -0.30(-2.37%) |
May 26, 2009 | 12.16 | 12.71 | 12.01 | 12.68 | 649,472 | +0.39(+3.17%) |
May 22, 2009 | 12.69 | 12.75 | 12.27 | 12.29 | 494,192 | -0.29(-2.31%) |
May 21, 2009 | 12.85 | 12.86 | 12.35 | 12.58 | 617,184 | -0.23(-1.80%) |
May 20, 2009 | 12.95 | 13.06 | 12.73 | 12.81 | 664,576 | -0.08(-0.62%) |
May 19, 2009 | 13.04 | 13.10 | 12.85 | 12.89 | 535,787 | -0.17(-1.30%) |
May 18, 2009 | 12.93 | 13.13 | 12.75 | 13.06 | 615,592 | +0.28(+2.19%) |
May 15, 2009 | 12.99 | 13.22 | 12.74 | 12.78 | 538,998 | -0.24(-1.84%) |
May 14, 2009 | 12.58 | 13.18 | 12.54 | 13.02 | 612,629 | +0.38(+3.01%) |
May 13, 2009 | 13.22 | 13.32 | 12.55 | 12.64 | 673,020 | -0.71(-5.32%) |
May 12, 2009 | 13.52 | 13.60 | 13.13 | 13.35 | 644,296 | +0.02(+0.15%) |
May 11, 2009 | 13.56 | 13.56 | 13.08 | 13.33 | 773,189 | -0.27(-1.99%) |
May 08, 2009 | 13.68 | 14.00 | 13.50 | 13.60 | 1,047,965 | +0.12(+0.89%) |
May 07, 2009 | 13.46 | 13.94 | 13.30 | 13.48 | 1,473,732 | +0.29(+2.20%) |
May 06, 2009 | 13.26 | 13.40 | 12.85 | 13.19 | 851,073 | -0.02(-0.15%) |
May 05, 2009 | 12.87 | 13.22 | 12.60 | 13.21 | 926,027 | +0.05(+0.38%) |
May 04, 2009 | 13.10 | 13.16 | 13.02 | 13.16 | 753,188 | +0.42(+3.30%) |
May 01, 2009 | 12.46 | 13.20 | 12.46 | 12.74 | 1,032,381 | +0.23(+1.84%) |
Apr 30, 2009 | 13.45 | 13.45 | 11.26 | 12.51 | 2,989,989 | -1.11(-8.15%) |
Apr 29, 2009 | 13.06 | 13.69 | 12.99 | 13.62 | 1,339,226 | +0.70(+5.42%) |
Apr 28, 2009 | 13.26 | 13.41 | 12.75 | 12.92 | 662,115 | -0.42(-3.15%) |
Apr 27, 2009 | 13.00 | 13.71 | 12.95 | 13.34 | 1,247,023 | +0.17(+1.29%) |
Apr 24, 2009 | 13.03 | 13.39 | 12.50 | 13.17 | 809,086 | +0.22(+1.70%) |
Apr 23, 2009 | 13.15 | 13.41 | 12.69 | 12.95 | 791,825 | -0.15(-1.15%) |
Apr 22, 2009 | 12.71 | 13.49 | 12.53 | 13.10 | 1,254,128 | +0.32(+2.50%) |
Apr 21, 2009 | 12.01 | 12.89 | 12.01 | 12.78 | 841,785 | +0.65(+5.36%) |
Apr 20, 2009 | 12.93 | 12.97 | 12.00 | 12.13 | 1,032,205 | -0.87(-6.69%) |
Apr 17, 2009 | 13.08 | 13.19 | 12.86 | 13.00 | 676,882 | -0.04(-0.31%) |
Apr 16, 2009 | 12.82 | 13.26 | 12.79 | 13.04 | 671,189 | +0.36(+2.84%) |
Apr 15, 2009 | 12.73 | 13.03 | 12.43 | 12.68 | 693,354 | -0.03(-0.24%) |
Apr 14, 2009 | 12.79 | 13.13 | 12.55 | 12.71 | 570,741 | -0.23(-1.78%) |
Apr 13, 2009 | 13.13 | 13.23 | 12.32 | 12.94 | 738,178 | -0.30(-2.27%) |
Apr 09, 2009 | 13.18 | 13.50 | 12.96 | 13.24 | 737,797 | +0.36(+2.80%) |
Apr 08, 2009 | 13.12 | 13.17 | 12.65 | 12.88 | 699,510 | -0.12(-0.92%) |
Apr 07, 2009 | 13.46 | 13.86 | 12.90 | 13.00 | 858,973 | -0.68(-4.97%) |
Apr 06, 2009 | 13.66 | 13.72 | 13.29 | 13.68 | 678,203 | -0.04(-0.29%) |
Apr 03, 2009 | 13.25 | 13.76 | 12.89 | 13.72 | 827,700 | +0.54(+4.10%) |
Apr 02, 2009 | 12.79 | 13.39 | 12.65 | 13.18 | 1,056,097 | +0.71(+5.69%) |
Apr 01, 2009 | 12.12 | 12.70 | 11.82 | 12.47 | 709,422 | +0.38(+3.14%) |
Mar 31, 2009 | 11.95 | 12.69 | 11.95 | 12.09 | 1,187,876 | +0.30(+2.54%) |
Mar 30, 2009 | 11.84 | 12.10 | 11.48 | 11.79 | 589,562 | -0.75(-5.98%) |
Mar 26, 2009 | 11.97 | 12.66 | 11.85 | 12.54 | 963,420 | +0.66(+5.56%) |
Mar 25, 2009 | 11.66 | 12.16 | 11.27 | 11.88 | 496,820 | +0.28(+2.41%) |
Mar 24, 2009 | 11.93 | 12.34 | 11.56 | 11.60 | 764,679 | -0.37(-3.09%) |
Mar 23, 2009 | 11.69 | 12.00 | 11.63 | 11.97 | 745,208 | +0.85(+7.64%) |
Mar 20, 2009 | 11.73 | 11.90 | 11.08 | 11.12 | 707,317 | -0.46(-3.97%) |
Mar 19, 2009 | 11.89 | 11.89 | 11.44 | 11.58 | 524,158 | -0.14(-1.19%) |
Mar 18, 2009 | 11.65 | 11.95 | 11.40 | 11.72 | 618,890 | +0.07(+0.60%) |
Mar 17, 2009 | 11.27 | 11.66 | 10.96 | 11.65 | 844,096 | +0.80(+7.37%) |
Mar 16, 2009 | 11.18 | 11.50 | 10.79 | 10.85 | 595,738 | -0.25(-2.25%) |
Mar 13, 2009 | 11.61 | 11.68 | 10.90 | 11.10 | 0 | -0.55(-4.72%) |
Mar 12, 2009 | 11.00 | 11.68 | 10.76 | 11.65 | 740,006 | +0.63(+5.72%) |
Mar 11, 2009 | 11.38 | 11.64 | 10.99 | 11.02 | 804,060 | -0.19(-1.69%) |
Mar 10, 2009 | 10.34 | 11.28 | 10.32 | 11.21 | 789,061 | +1.07(+10.55%) |
Mar 09, 2009 | 10.23 | 10.86 | 10.11 | 10.14 | 626,374 | -0.17(-1.65%) |
Mar 06, 2009 | 10.43 | 10.63 | 10.00 | 10.31 | 0 | -0.24(-2.27%) |
Mar 05, 2009 | 10.53 | 10.78 | 10.34 | 10.55 | 344,045 | -0.14(-1.31%) |
Mar 04, 2009 | 10.49 | 11.35 | 10.49 | 10.69 | 1,884,660 | +1.07(+11.12%) |