Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.91 | 13.06 | 12.85 | 13.00 | 260,438 | +0.21(+1.67%) |
May 28, 2009 | 12.88 | 12.92 | 12.62 | 12.78 | 243,343 | +0.00(+0.00%) |
May 27, 2009 | 12.98 | 13.14 | 12.68 | 12.78 | 288,776 | -0.31(-2.39%) |
May 26, 2009 | 12.91 | 13.19 | 12.72 | 13.10 | 101,014 | +0.29(+2.27%) |
May 22, 2009 | 13.00 | 13.07 | 12.48 | 12.81 | 176,750 | -0.04(-0.30%) |
May 21, 2009 | 12.99 | 13.07 | 12.70 | 12.85 | 160,580 | -0.43(-3.23%) |
May 20, 2009 | 13.38 | 13.46 | 13.15 | 13.27 | 112,874 | +0.24(+1.88%) |
May 19, 2009 | 13.15 | 13.17 | 13.00 | 13.03 | 173,055 | +0.25(+1.98%) |
May 18, 2009 | 12.85 | 12.87 | 12.68 | 12.78 | 276,000 | -0.18(-1.42%) |
May 15, 2009 | 12.88 | 12.99 | 12.81 | 12.96 | 193,522 | +0.11(+0.89%) |
May 14, 2009 | 12.59 | 12.98 | 12.59 | 12.85 | 122,775 | +0.18(+1.39%) |
May 13, 2009 | 12.63 | 12.85 | 12.52 | 12.67 | 140,347 | +0.00(+0.00%) |
May 12, 2009 | 12.83 | 12.86 | 12.65 | 12.67 | 107,994 | -0.08(-0.60%) |
May 11, 2009 | 12.49 | 12.85 | 12.49 | 12.75 | 171,817 | -0.17(-1.30%) |
May 08, 2009 | 12.66 | 12.91 | 12.48 | 12.91 | 137,209 | +0.30(+2.36%) |
May 07, 2009 | 12.78 | 12.84 | 12.47 | 12.62 | 133,353 | -0.22(-1.73%) |
May 06, 2009 | 12.65 | 12.84 | 12.57 | 12.84 | 91,485 | +0.34(+2.69%) |
May 05, 2009 | 12.44 | 12.61 | 12.33 | 12.50 | 217,394 | -0.28(-2.15%) |
May 04, 2009 | 12.49 | 12.81 | 12.49 | 12.78 | 254,230 | +0.19(+1.52%) |
May 01, 2009 | 12.49 | 12.67 | 12.33 | 12.59 | 137,919 | +0.16(+1.29%) |
Apr 30, 2009 | 12.62 | 12.89 | 12.31 | 12.42 | 222,307 | -0.23(-1.81%) |
Apr 29, 2009 | 12.68 | 12.76 | 12.52 | 12.65 | 108,514 | -0.07(-0.57%) |
Apr 28, 2009 | 12.23 | 12.73 | 12.23 | 12.73 | 173,043 | +0.24(+1.93%) |
Apr 27, 2009 | 12.36 | 12.55 | 12.30 | 12.49 | 105,469 | -0.17(-1.33%) |
Apr 24, 2009 | 12.42 | 12.65 | 12.39 | 12.65 | 190,005 | +0.13(+1.04%) |
Apr 23, 2009 | 12.31 | 12.53 | 12.27 | 12.52 | 118,330 | +0.35(+2.89%) |
Apr 22, 2009 | 12.03 | 12.32 | 11.94 | 12.17 | 105,369 | +0.29(+2.44%) |
Apr 21, 2009 | 11.58 | 11.88 | 11.58 | 11.88 | 103,712 | +0.37(+3.26%) |
Apr 20, 2009 | 11.48 | 11.66 | 11.42 | 11.51 | 117,012 | -0.19(-1.63%) |
Apr 17, 2009 | 11.62 | 11.76 | 11.48 | 11.70 | 183,663 | -0.08(-0.71%) |
Apr 16, 2009 | 11.77 | 11.84 | 11.61 | 11.78 | 124,429 | +0.09(+0.79%) |
Apr 15, 2009 | 11.55 | 11.72 | 11.39 | 11.69 | 190,446 | +0.07(+0.59%) |
Apr 14, 2009 | 11.72 | 11.72 | 11.42 | 11.62 | 103,931 | +0.03(+0.26%) |
Apr 13, 2009 | 11.66 | 11.75 | 11.48 | 11.59 | 76,627 | -0.17(-1.43%) |
Apr 09, 2009 | 11.41 | 11.84 | 11.41 | 11.76 | 208,772 | +0.44(+3.92%) |
Apr 08, 2009 | 11.47 | 11.59 | 11.27 | 11.32 | 131,522 | -0.16(-1.40%) |
Apr 07, 2009 | 11.43 | 11.58 | 11.39 | 11.48 | 69,246 | -0.25(-2.15%) |
Apr 06, 2009 | 11.41 | 11.82 | 11.41 | 11.73 | 97,805 | +0.11(+0.99%) |
Apr 03, 2009 | 11.46 | 11.69 | 11.32 | 11.61 | 151,525 | -0.04(-0.33%) |
Apr 02, 2009 | 11.58 | 11.74 | 11.53 | 11.65 | 58,730 | +0.29(+2.56%) |
Apr 01, 2009 | 11.27 | 11.51 | 11.17 | 11.36 | 99,578 | -0.20(-1.72%) |
Mar 31, 2009 | 11.42 | 11.73 | 11.41 | 11.56 | 140,422 | +0.26(+2.30%) |
Mar 30, 2009 | 11.12 | 11.30 | 11.02 | 11.30 | 83,925 | -0.34(-2.89%) |
Mar 26, 2009 | 11.55 | 11.84 | 11.55 | 11.64 | 163,476 | +0.40(+3.54%) |
Mar 25, 2009 | 11.00 | 11.59 | 10.99 | 11.24 | 198,257 | +0.52(+4.85%) |
Mar 24, 2009 | 10.79 | 10.84 | 10.67 | 10.72 | 57,805 | -0.34(-3.11%) |
Mar 23, 2009 | 10.90 | 11.06 | 10.88 | 11.06 | 106,743 | +0.01(+0.07%) |
Mar 20, 2009 | 10.97 | 11.09 | 10.84 | 11.06 | 96,614 | +0.12(+1.12%) |
Mar 19, 2009 | 11.10 | 11.29 | 10.87 | 10.93 | 81,177 | -0.13(-1.18%) |
Mar 18, 2009 | 10.77 | 11.07 | 10.65 | 11.06 | 162,227 | +0.42(+3.95%) |
Mar 17, 2009 | 10.54 | 10.64 | 10.34 | 10.64 | 71,447 | +0.20(+1.90%) |
Mar 16, 2009 | 10.75 | 10.78 | 10.33 | 10.44 | 118,440 | -0.49(-4.48%) |
Mar 13, 2009 | 10.99 | 10.99 | 10.70 | 10.93 | 169,653 | +0.06(+0.56%) |
Mar 12, 2009 | 10.55 | 10.90 | 10.44 | 10.87 | 84,615 | +0.21(+2.01%) |
Mar 11, 2009 | 10.61 | 10.70 | 10.47 | 10.66 | 136,035 | +0.09(+0.87%) |
Mar 10, 2009 | 10.29 | 10.58 | 10.21 | 10.57 | 115,585 | +0.28(+2.68%) |
Mar 09, 2009 | 10.20 | 10.44 | 10.18 | 10.29 | 158,734 | -0.18(-1.68%) |
Mar 06, 2009 | 10.47 | 10.95 | 10.33 | 10.47 | 226,185 | +0.02(+0.22%) |
Mar 05, 2009 | 10.34 | 10.66 | 10.23 | 10.44 | 125,166 | -0.58(-5.27%) |
Mar 04, 2009 | 10.86 | 11.11 | 10.63 | 11.03 | 224,499 | +0.51(+4.87%) |