Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.28 | 12.68 | 12.25 | 12.43 | 18,102 | +0.06(+0.49%) |
May 28, 2009 | 12.35 | 12.55 | 12.34 | 12.37 | 19,534 | +0.04(+0.32%) |
May 27, 2009 | 12.35 | 12.40 | 12.25 | 12.33 | 24,301 | +0.07(+0.54%) |
May 26, 2009 | 12.67 | 12.67 | 12.21 | 12.26 | 20,616 | -0.11(-0.86%) |
May 22, 2009 | 12.45 | 12.45 | 12.30 | 12.37 | 13,127 | -0.07(-0.56%) |
May 21, 2009 | 12.60 | 12.60 | 12.35 | 12.44 | 10,133 | -0.01(-0.08%) |
May 20, 2009 | 12.46 | 12.72 | 12.37 | 12.45 | 32,539 | -0.23(-1.81%) |
May 19, 2009 | 12.77 | 12.77 | 12.23 | 12.68 | 26,812 | +0.40(+3.26%) |
May 18, 2009 | 12.03 | 12.30 | 12.03 | 12.28 | 14,130 | +0.21(+1.74%) |
May 15, 2009 | 12.10 | 12.21 | 12.03 | 12.07 | 30,251 | -0.05(-0.41%) |
May 14, 2009 | 12.32 | 12.32 | 12.07 | 12.12 | 32,340 | -0.18(-1.46%) |
May 13, 2009 | 12.04 | 12.70 | 12.04 | 12.30 | 39,646 | -0.10(-0.81%) |
May 12, 2009 | 12.60 | 12.60 | 12.39 | 12.40 | 14,669 | -0.10(-0.80%) |
May 11, 2009 | 12.76 | 12.77 | 12.43 | 12.50 | 14,080 | -0.26(-2.04%) |
May 08, 2009 | 12.42 | 12.76 | 12.37 | 12.76 | 19,576 | +0.22(+1.75%) |
May 07, 2009 | 12.50 | 12.56 | 12.28 | 12.54 | 15,969 | +0.14(+1.13%) |
May 06, 2009 | 12.32 | 12.45 | 12.21 | 12.40 | 21,364 | +0.21(+1.72%) |
May 05, 2009 | 12.37 | 12.37 | 11.95 | 12.19 | 32,203 | -0.13(-1.06%) |
May 04, 2009 | 12.15 | 12.37 | 12.03 | 12.32 | 22,171 | +0.14(+1.15%) |
May 01, 2009 | 12.20 | 12.20 | 11.93 | 12.18 | 16,778 | +0.04(+0.33%) |
Apr 30, 2009 | 11.92 | 12.14 | 11.92 | 12.14 | 36,051 | +0.22(+1.85%) |
Apr 29, 2009 | 12.00 | 12.00 | 11.88 | 11.92 | 20,720 | +0.04(+0.33%) |
Apr 28, 2009 | 12.00 | 12.05 | 11.84 | 11.88 | 28,010 | -0.04(-0.30%) |
Apr 27, 2009 | 12.08 | 12.08 | 11.86 | 11.92 | 13,784 | -0.03(-0.22%) |
Apr 24, 2009 | 12.05 | 12.05 | 11.89 | 11.94 | 9,490 | -0.03(-0.23%) |
Apr 23, 2009 | 12.19 | 12.19 | 11.80 | 11.97 | 12,536 | +0.08(+0.66%) |
Apr 22, 2009 | 11.95 | 12.14 | 11.78 | 11.89 | 21,608 | -0.01(-0.07%) |
Apr 21, 2009 | 11.90 | 12.24 | 11.90 | 11.90 | 8,816 | -0.03(-0.25%) |
Apr 20, 2009 | 11.95 | 12.06 | 11.82 | 11.93 | 17,342 | -0.21(-1.75%) |
Apr 17, 2009 | 12.10 | 12.14 | 11.98 | 12.14 | 6,864 | +0.05(+0.43%) |
Apr 16, 2009 | 11.75 | 12.09 | 11.75 | 12.09 | 13,855 | +0.39(+3.33%) |
Apr 15, 2009 | 11.75 | 11.88 | 11.58 | 11.70 | 7,877 | -0.04(-0.34%) |
Apr 14, 2009 | 11.65 | 11.75 | 11.50 | 11.74 | 14,588 | -0.01(-0.09%) |
Apr 13, 2009 | 11.72 | 11.75 | 11.40 | 11.75 | 15,197 | +0.18(+1.56%) |
Apr 09, 2009 | 11.40 | 11.73 | 11.40 | 11.57 | 18,684 | +0.03(+0.26%) |
Apr 08, 2009 | 11.25 | 11.60 | 11.25 | 11.54 | 14,491 | +0.20(+1.76%) |
Apr 07, 2009 | 11.16 | 11.38 | 11.16 | 11.34 | 17,922 | +0.19(+1.70%) |
Apr 06, 2009 | 11.35 | 11.82 | 11.06 | 11.15 | 19,760 | -0.25(-2.19%) |
Apr 03, 2009 | 11.05 | 11.42 | 11.01 | 11.40 | 9,540 | +0.30(+2.70%) |
Apr 02, 2009 | 11.20 | 11.21 | 11.10 | 11.10 | 9,838 | -0.11(-0.98%) |
Apr 01, 2009 | 11.31 | 11.46 | 10.99 | 11.21 | 9,422 | +0.09(+0.81%) |
Mar 31, 2009 | 11.24 | 11.27 | 10.89 | 11.12 | 17,412 | +0.07(+0.63%) |
Mar 30, 2009 | 11.00 | 11.34 | 10.93 | 11.05 | 20,066 | -0.32(-2.81%) |
Mar 26, 2009 | 11.42 | 11.46 | 11.12 | 11.37 | 12,485 | +0.11(+0.98%) |
Mar 25, 2009 | 11.30 | 11.34 | 11.20 | 11.26 | 7,355 | +0.06(+0.54%) |
Mar 24, 2009 | 11.20 | 11.20 | 10.95 | 11.20 | 6,725 | +0.10(+0.90%) |
Mar 23, 2009 | 11.20 | 11.21 | 11.01 | 11.10 | 18,318 | -0.10(-0.89%) |
Mar 20, 2009 | 11.15 | 11.35 | 11.15 | 11.20 | 12,970 | +0.01(+0.09%) |
Mar 19, 2009 | 11.20 | 11.25 | 10.78 | 11.19 | 23,939 | +0.13(+1.18%) |
Mar 18, 2009 | 11.00 | 11.30 | 10.95 | 11.06 | 15,874 | +0.06(+0.55%) |
Mar 17, 2009 | 10.90 | 11.30 | 10.88 | 11.00 | 14,958 | +0.18(+1.66%) |
Mar 16, 2009 | 10.77 | 10.90 | 10.76 | 10.82 | 18,682 | +0.05(+0.46%) |
Mar 13, 2009 | 11.00 | 11.07 | 10.75 | 10.77 | 0 | -0.28(-2.53%) |
Mar 12, 2009 | 11.00 | 11.20 | 10.86 | 11.05 | 21,179 | +0.00(+0.00%) |
Mar 11, 2009 | 11.00 | 11.10 | 10.81 | 11.05 | 11,251 | +0.18(+1.65%) |
Mar 10, 2009 | 10.80 | 11.19 | 10.80 | 10.87 | 16,218 | +0.07(+0.66%) |
Mar 09, 2009 | 11.10 | 11.10 | 10.80 | 10.80 | 6,205 | -0.37(-3.31%) |
Mar 06, 2009 | 11.35 | 11.36 | 11.10 | 11.17 | 0 | +0.07(+0.64%) |
Mar 05, 2009 | 11.20 | 11.20 | 11.01 | 11.10 | 4,166 | -0.06(-0.55%) |
Mar 04, 2009 | 11.26 | 11.34 | 10.88 | 11.16 | 15,879 | +0.04(+0.40%) |