Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.02 | 12.25 | 11.91 | 12.10 | 98,439 | +0.21(+1.77%) |
May 28, 2009 | 12.00 | 12.09 | 11.71 | 11.89 | 131,965 | -0.11(-0.92%) |
May 27, 2009 | 12.15 | 12.26 | 12.00 | 12.00 | 49,749 | -0.14(-1.15%) |
May 26, 2009 | 12.05 | 12.14 | 11.94 | 12.14 | 62,789 | +0.21(+1.76%) |
May 22, 2009 | 11.85 | 12.07 | 11.84 | 11.93 | 73,506 | +0.08(+0.68%) |
May 21, 2009 | 11.99 | 12.00 | 11.80 | 11.85 | 84,098 | -0.09(-0.75%) |
May 20, 2009 | 12.17 | 12.17 | 11.83 | 11.94 | 109,771 | -0.08(-0.67%) |
May 19, 2009 | 11.83 | 12.05 | 11.81 | 12.02 | 62,936 | +0.18(+1.52%) |
May 18, 2009 | 11.67 | 12.00 | 11.65 | 11.84 | 83,162 | +0.17(+1.46%) |
May 15, 2009 | 11.99 | 11.99 | 11.67 | 11.67 | 73,738 | -0.25(-2.10%) |
May 14, 2009 | 11.64 | 11.95 | 11.64 | 11.92 | 73,680 | +0.21(+1.79%) |
May 13, 2009 | 11.92 | 12.12 | 11.70 | 11.71 | 74,768 | -0.28(-2.34%) |
May 12, 2009 | 11.80 | 12.00 | 11.80 | 11.99 | 59,632 | +0.08(+0.67%) |
May 11, 2009 | 11.60 | 11.99 | 11.60 | 11.91 | 32,045 | +0.20(+1.71%) |
May 08, 2009 | 11.69 | 11.90 | 11.69 | 11.71 | 75,866 | +0.03(+0.26%) |
May 07, 2009 | 12.00 | 12.00 | 11.62 | 11.68 | 69,332 | -0.20(-1.68%) |
May 06, 2009 | 11.77 | 11.88 | 11.72 | 11.88 | 83,732 | +0.03(+0.25%) |
May 05, 2009 | 11.90 | 11.90 | 11.51 | 11.85 | 84,921 | +0.05(+0.42%) |
May 04, 2009 | 11.85 | 12.14 | 11.50 | 11.80 | 141,051 | -0.20(-1.67%) |
May 01, 2009 | 11.98 | 12.50 | 11.75 | 12.00 | 124,494 | +0.18(+1.52%) |
Apr 30, 2009 | 11.80 | 11.93 | 11.65 | 11.82 | 107,048 | +0.24(+2.07%) |
Apr 29, 2009 | 11.77 | 11.90 | 11.45 | 11.58 | 146,491 | -0.11(-0.94%) |
Apr 28, 2009 | 11.64 | 11.75 | 11.30 | 11.69 | 77,186 | +0.30(+2.63%) |
Apr 27, 2009 | 11.65 | 11.70 | 11.31 | 11.39 | 103,084 | -0.06(-0.52%) |
Apr 24, 2009 | 11.45 | 11.50 | 11.13 | 11.45 | 60,745 | +0.05(+0.44%) |
Apr 23, 2009 | 11.93 | 11.93 | 11.20 | 11.40 | 100,764 | -0.01(-0.09%) |
Apr 22, 2009 | 11.29 | 11.87 | 11.21 | 11.41 | 119,359 | -0.03(-0.26%) |
Apr 21, 2009 | 11.24 | 11.50 | 11.14 | 11.44 | 78,493 | +0.14(+1.24%) |
Apr 20, 2009 | 11.21 | 11.34 | 11.20 | 11.30 | 52,458 | -0.05(-0.44%) |
Apr 17, 2009 | 11.05 | 11.45 | 11.05 | 11.35 | 59,087 | +0.21(+1.89%) |
Apr 16, 2009 | 10.85 | 11.32 | 10.85 | 11.14 | 96,165 | +0.23(+2.11%) |
Apr 15, 2009 | 11.05 | 11.05 | 10.76 | 10.91 | 78,864 | +0.15(+1.39%) |
Apr 14, 2009 | 11.01 | 11.10 | 10.75 | 10.76 | 119,464 | -0.19(-1.74%) |
Apr 13, 2009 | 10.98 | 11.20 | 10.87 | 10.95 | 93,965 | +0.00(+0.00%) |
Apr 09, 2009 | 11.04 | 11.10 | 10.92 | 10.95 | 76,129 | +0.02(+0.18%) |
Apr 08, 2009 | 10.91 | 11.07 | 10.90 | 10.93 | 49,357 | -0.03(-0.27%) |
Apr 07, 2009 | 10.84 | 11.14 | 10.82 | 10.96 | 64,213 | +0.13(+1.20%) |
Apr 06, 2009 | 11.17 | 11.28 | 10.77 | 10.83 | 69,495 | -0.27(-2.43%) |
Apr 03, 2009 | 11.25 | 11.25 | 10.98 | 11.10 | 75,750 | -0.14(-1.25%) |
Apr 02, 2009 | 11.00 | 11.25 | 10.78 | 11.24 | 70,340 | +0.34(+3.12%) |
Apr 01, 2009 | 10.96 | 10.96 | 10.75 | 10.90 | 96,762 | +0.10(+0.93%) |
Mar 31, 2009 | 10.99 | 11.10 | 10.54 | 10.80 | 135,770 | -0.10(-0.92%) |
Mar 30, 2009 | 10.88 | 11.18 | 10.70 | 10.90 | 48,762 | +0.14(+1.30%) |
Mar 26, 2009 | 10.62 | 10.87 | 10.62 | 10.76 | 111,574 | +0.08(+0.75%) |
Mar 25, 2009 | 10.79 | 10.79 | 10.52 | 10.68 | 111,940 | +0.13(+1.23%) |
Mar 24, 2009 | 10.82 | 10.83 | 10.55 | 10.55 | 68,830 | -0.21(-1.95%) |
Mar 23, 2009 | 10.71 | 10.80 | 10.70 | 10.76 | 76,970 | +0.06(+0.56%) |
Mar 20, 2009 | 10.79 | 10.79 | 10.57 | 10.70 | 50,156 | +0.02(+0.22%) |
Mar 19, 2009 | 10.79 | 10.88 | 10.51 | 10.68 | 73,425 | -0.02(-0.22%) |
Mar 18, 2009 | 10.67 | 10.90 | 10.50 | 10.70 | 95,344 | -0.06(-0.56%) |
Mar 17, 2009 | 10.59 | 10.89 | 10.57 | 10.76 | 67,319 | +0.08(+0.75%) |
Mar 16, 2009 | 10.66 | 11.23 | 10.61 | 10.68 | 77,439 | -0.11(-1.00%) |
Mar 13, 2009 | 10.75 | 10.90 | 10.55 | 10.79 | 0 | +0.06(+0.54%) |
Mar 12, 2009 | 10.54 | 10.96 | 10.54 | 10.73 | 83,467 | +0.08(+0.75%) |
Mar 11, 2009 | 10.48 | 10.95 | 10.35 | 10.65 | 107,981 | +0.16(+1.53%) |
Mar 10, 2009 | 10.16 | 10.50 | 10.16 | 10.49 | 153,320 | +0.26(+2.54%) |
Mar 09, 2009 | 9.830 | 10.35 | 9.830 | 10.23 | 112,192 | +0.27(+2.71%) |
Mar 06, 2009 | 10.00 | 10.15 | 9.800 | 9.960 | 0 | -0.22(-2.21%) |
Mar 05, 2009 | 10.24 | 10.33 | 10.03 | 10.18 | 65,955 | -0.06(-0.54%) |
Mar 04, 2009 | 10.05 | 10.38 | 10.01 | 10.24 | 99,862 | +0.19(+1.89%) |