Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.78 | 13.52 | 12.78 | 13.43 | 134,840 | +0.66(+5.20%) |
May 28, 2009 | 12.53 | 13.09 | 12.40 | 12.76 | 96,011 | +0.39(+3.14%) |
May 27, 2009 | 12.23 | 12.71 | 12.23 | 12.38 | 89,517 | +0.03(+0.26%) |
May 26, 2009 | 12.15 | 12.56 | 12.11 | 12.34 | 100,818 | +0.18(+1.49%) |
May 22, 2009 | 12.23 | 12.54 | 12.10 | 12.16 | 88,831 | +0.09(+0.72%) |
May 21, 2009 | 12.38 | 12.40 | 12.03 | 12.07 | 123,308 | -0.33(-2.69%) |
May 20, 2009 | 12.47 | 12.73 | 12.34 | 12.41 | 75,747 | -0.03(-0.26%) |
May 19, 2009 | 12.57 | 12.79 | 12.44 | 12.44 | 99,567 | -0.41(-3.18%) |
May 18, 2009 | 13.29 | 13.48 | 12.70 | 12.85 | 89,452 | -0.41(-3.13%) |
May 15, 2009 | 13.74 | 13.82 | 13.26 | 13.26 | 34,677 | -0.64(-4.61%) |
May 14, 2009 | 13.21 | 14.09 | 12.98 | 13.90 | 98,808 | +0.60(+4.48%) |
May 13, 2009 | 13.53 | 13.61 | 13.29 | 13.31 | 52,265 | -0.29(-2.17%) |
May 12, 2009 | 13.54 | 13.76 | 13.32 | 13.60 | 73,351 | +0.13(+0.94%) |
May 11, 2009 | 13.93 | 13.93 | 13.29 | 13.48 | 53,546 | -0.13(-0.95%) |
May 08, 2009 | 12.96 | 13.61 | 12.96 | 13.61 | 77,333 | +0.65(+5.00%) |
May 07, 2009 | 13.20 | 13.74 | 12.78 | 12.96 | 122,873 | +0.10(+0.76%) |
May 06, 2009 | 12.41 | 12.96 | 12.39 | 12.86 | 64,989 | +0.46(+3.71%) |
May 05, 2009 | 12.46 | 12.67 | 12.22 | 12.40 | 39,807 | -0.18(-1.47%) |
May 04, 2009 | 12.43 | 12.63 | 12.43 | 12.59 | 36,720 | +0.49(+4.07%) |
May 01, 2009 | 12.18 | 12.22 | 11.99 | 12.09 | 28,213 | +0.09(+0.73%) |
Apr 30, 2009 | 12.53 | 12.53 | 11.99 | 12.01 | 75,648 | -0.31(-2.52%) |
Apr 29, 2009 | 12.19 | 12.63 | 12.12 | 12.32 | 36,575 | +0.17(+1.36%) |
Apr 28, 2009 | 12.00 | 12.20 | 11.99 | 12.15 | 40,329 | +0.06(+0.51%) |
Apr 27, 2009 | 11.62 | 12.21 | 11.62 | 12.09 | 63,693 | +0.09(+0.73%) |
Apr 24, 2009 | 12.38 | 12.41 | 11.99 | 12.00 | 45,453 | -0.06(-0.48%) |
Apr 23, 2009 | 12.16 | 12.31 | 11.99 | 12.06 | 22,397 | +0.03(+0.27%) |
Apr 22, 2009 | 12.05 | 12.17 | 11.82 | 12.03 | 59,087 | +0.06(+0.46%) |
Apr 21, 2009 | 12.16 | 12.31 | 11.97 | 11.97 | 41,767 | -0.09(-0.78%) |
Apr 20, 2009 | 12.54 | 12.54 | 11.94 | 12.07 | 60,519 | -0.38(-3.02%) |
Apr 17, 2009 | 11.78 | 12.53 | 11.66 | 12.44 | 82,698 | +0.53(+4.48%) |
Apr 16, 2009 | 12.16 | 12.16 | 11.65 | 11.91 | 44,462 | +0.22(+1.86%) |
Apr 15, 2009 | 11.82 | 11.84 | 11.63 | 11.69 | 26,352 | -0.25(-2.06%) |
Apr 14, 2009 | 12.10 | 12.21 | 11.89 | 11.94 | 44,221 | -0.31(-2.51%) |
Apr 13, 2009 | 12.49 | 12.51 | 11.91 | 12.25 | 73,678 | -0.24(-1.95%) |
Apr 09, 2009 | 12.70 | 12.80 | 12.48 | 12.49 | 72,018 | +0.01(+0.10%) |
Apr 08, 2009 | 12.18 | 12.76 | 12.18 | 12.48 | 136,340 | +0.49(+4.05%) |
Apr 07, 2009 | 12.23 | 12.59 | 11.92 | 11.99 | 75,188 | -0.07(-0.59%) |
Apr 06, 2009 | 12.34 | 12.44 | 11.78 | 12.06 | 69,088 | -0.17(-1.36%) |
Apr 03, 2009 | 11.86 | 12.28 | 11.80 | 12.23 | 65,474 | +0.51(+4.38%) |
Apr 02, 2009 | 11.82 | 12.13 | 11.56 | 11.71 | 80,343 | +0.28(+2.44%) |
Apr 01, 2009 | 11.34 | 11.55 | 11.34 | 11.44 | 22,882 | +0.00(+0.03%) |
Mar 31, 2009 | 11.13 | 11.62 | 11.01 | 11.43 | 48,990 | +0.33(+2.98%) |
Mar 30, 2009 | 11.61 | 11.79 | 11.01 | 11.10 | 70,169 | -1.02(-8.44%) |
Mar 26, 2009 | 11.98 | 12.30 | 11.86 | 12.13 | 85,840 | +0.03(+0.27%) |
Mar 25, 2009 | 12.07 | 12.31 | 11.94 | 12.09 | 61,695 | +0.18(+1.55%) |
Mar 24, 2009 | 11.80 | 12.11 | 11.55 | 11.91 | 103,130 | -0.06(-0.46%) |
Mar 23, 2009 | 11.97 | 11.97 | 11.62 | 11.96 | 71,802 | +0.67(+5.97%) |
Mar 20, 2009 | 11.55 | 11.72 | 11.15 | 11.29 | 110,732 | +0.03(+0.29%) |
Mar 19, 2009 | 11.50 | 11.82 | 11.26 | 11.26 | 97,191 | +0.00(+0.00%) |
Mar 18, 2009 | 11.25 | 11.28 | 10.68 | 11.26 | 72,826 | +0.17(+1.52%) |
Mar 17, 2009 | 10.04 | 11.09 | 9.738 | 11.09 | 104,516 | +1.08(+10.81%) |
Mar 16, 2009 | 9.670 | 10.01 | 9.395 | 10.01 | 173,317 | +0.30(+3.14%) |
Mar 13, 2009 | 9.738 | 10.04 | 9.631 | 9.703 | 0 | -0.20(-2.00%) |
Mar 12, 2009 | 9.362 | 10.01 | 9.337 | 9.900 | 82,112 | +0.29(+3.00%) |
Mar 11, 2009 | 9.567 | 10.02 | 9.567 | 9.612 | 108,988 | +0.05(+0.54%) |
Mar 10, 2009 | 9.155 | 10.02 | 9.155 | 9.560 | 87,245 | +0.22(+2.36%) |
Mar 09, 2009 | 9.136 | 9.677 | 8.779 | 9.340 | 76,565 | -0.08(-0.89%) |
Mar 06, 2009 | 9.233 | 9.673 | 8.951 | 9.424 | 0 | +0.19(+2.07%) |
Mar 05, 2009 | 9.421 | 9.683 | 9.233 | 9.233 | 128,327 | -0.43(-4.43%) |
Mar 04, 2009 | 9.395 | 9.871 | 9.346 | 9.660 | 130,920 | -0.08(-0.86%) |