Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.93 | 13.14 | 12.70 | 12.75 | 7,850 | -0.16(-1.24%) |
May 28, 2009 | 12.96 | 12.97 | 12.90 | 12.91 | 4,045 | -0.07(-0.54%) |
May 27, 2009 | 13.06 | 13.06 | 12.86 | 12.98 | 10,894 | -0.08(-0.61%) |
May 26, 2009 | 12.81 | 13.20 | 12.71 | 13.06 | 45,883 | +0.28(+2.19%) |
May 22, 2009 | 12.80 | 12.80 | 12.53 | 12.78 | 13,276 | +0.13(+1.03%) |
May 21, 2009 | 12.65 | 12.81 | 12.62 | 12.65 | 13,468 | -0.08(-0.63%) |
May 20, 2009 | 12.73 | 12.79 | 12.73 | 12.73 | 52,763 | +0.03(+0.24%) |
May 19, 2009 | 12.83 | 12.83 | 12.60 | 12.70 | 19,034 | -0.07(-0.55%) |
May 18, 2009 | 12.73 | 12.83 | 12.73 | 12.77 | 7,101 | +0.04(+0.31%) |
May 15, 2009 | 12.69 | 12.73 | 12.60 | 12.73 | 5,941 | +0.13(+1.03%) |
May 14, 2009 | 12.60 | 12.69 | 12.46 | 12.60 | 15,600 | -0.05(-0.40%) |
May 13, 2009 | 12.68 | 12.72 | 12.46 | 12.65 | 43,485 | -0.10(-0.78%) |
May 12, 2009 | 12.67 | 12.75 | 12.67 | 12.75 | 4,231 | +0.03(+0.24%) |
May 11, 2009 | 12.69 | 12.74 | 12.65 | 12.72 | 11,826 | +0.03(+0.24%) |
May 08, 2009 | 12.65 | 12.70 | 12.60 | 12.69 | 8,413 | +0.10(+0.79%) |
May 07, 2009 | 12.75 | 12.75 | 12.56 | 12.59 | 3,250 | -0.05(-0.40%) |
May 06, 2009 | 12.63 | 12.68 | 12.60 | 12.64 | 8,933 | +0.06(+0.48%) |
May 05, 2009 | 12.51 | 12.65 | 12.51 | 12.58 | 5,600 | -0.02(-0.16%) |
May 04, 2009 | 12.60 | 12.65 | 12.57 | 12.60 | 10,417 | +0.02(+0.16%) |
May 01, 2009 | 12.53 | 12.58 | 12.50 | 12.58 | 10,188 | +0.05(+0.40%) |
Apr 30, 2009 | 12.35 | 12.56 | 12.35 | 12.53 | 20,176 | +0.02(+0.16%) |
Apr 29, 2009 | 12.40 | 12.54 | 12.40 | 12.51 | 11,894 | +0.14(+1.15%) |
Apr 28, 2009 | 12.48 | 12.48 | 12.37 | 12.37 | 5,977 | +0.05(+0.39%) |
Apr 27, 2009 | 12.30 | 12.56 | 12.30 | 12.32 | 7,675 | +0.00(+0.00%) |
Apr 24, 2009 | 12.35 | 12.55 | 12.32 | 12.32 | 17,537 | -0.18(-1.44%) |
Apr 23, 2009 | 12.49 | 12.54 | 12.36 | 12.50 | 12,556 | +0.07(+0.56%) |
Apr 22, 2009 | 12.30 | 12.50 | 12.30 | 12.43 | 20,135 | +0.06(+0.49%) |
Apr 21, 2009 | 12.30 | 12.39 | 12.30 | 12.37 | 7,230 | -0.02(-0.15%) |
Apr 20, 2009 | 12.45 | 12.45 | 12.30 | 12.39 | 10,700 | +0.01(+0.06%) |
Apr 17, 2009 | 12.28 | 12.38 | 12.28 | 12.38 | 3,217 | +0.10(+0.81%) |
Apr 16, 2009 | 12.20 | 12.28 | 12.20 | 12.28 | 10,700 | +0.11(+0.90%) |
Apr 15, 2009 | 12.38 | 12.38 | 12.13 | 12.17 | 3,762 | +0.01(+0.11%) |
Apr 14, 2009 | 12.12 | 12.19 | 12.12 | 12.16 | 1,937 | +0.04(+0.30%) |
Apr 13, 2009 | 11.91 | 12.15 | 11.89 | 12.12 | 10,111 | +0.02(+0.17%) |
Apr 09, 2009 | 12.00 | 12.16 | 12.00 | 12.10 | 3,791 | +0.15(+1.26%) |
Apr 08, 2009 | 11.93 | 12.05 | 11.93 | 11.95 | 8,834 | +0.02(+0.17%) |
Apr 07, 2009 | 12.00 | 12.08 | 11.85 | 11.93 | 37,418 | -0.22(-1.81%) |
Apr 06, 2009 | 11.98 | 12.15 | 11.96 | 12.15 | 9,076 | +0.19(+1.59%) |
Apr 03, 2009 | 11.95 | 12.10 | 11.94 | 11.96 | 3,150 | -0.09(-0.75%) |
Apr 02, 2009 | 12.15 | 12.20 | 12.01 | 12.05 | 3,057 | -0.05(-0.41%) |
Apr 01, 2009 | 12.07 | 12.10 | 11.99 | 12.10 | 3,992 | +0.00(+0.00%) |
Mar 31, 2009 | 12.20 | 12.20 | 11.86 | 12.10 | 11,742 | -0.09(-0.74%) |
Mar 30, 2009 | 12.25 | 12.25 | 12.11 | 12.19 | 2,300 | +0.23(+1.92%) |
Mar 26, 2009 | 11.90 | 12.06 | 11.90 | 11.96 | 7,123 | +0.04(+0.37%) |
Mar 25, 2009 | 12.00 | 12.05 | 11.87 | 11.92 | 8,781 | +0.06(+0.47%) |
Mar 24, 2009 | 11.94 | 11.94 | 11.86 | 11.86 | 2,603 | -0.08(-0.67%) |
Mar 23, 2009 | 11.93 | 11.94 | 11.90 | 11.94 | 12,304 | +0.16(+1.36%) |
Mar 20, 2009 | 11.61 | 11.93 | 11.61 | 11.78 | 8,462 | +0.07(+0.60%) |
Mar 19, 2009 | 12.10 | 12.10 | 11.65 | 11.71 | 3,900 | +0.08(+0.69%) |
Mar 18, 2009 | 11.60 | 11.70 | 11.60 | 11.63 | 5,400 | -0.07(-0.60%) |
Mar 17, 2009 | 11.58 | 11.73 | 11.58 | 11.70 | 5,833 | +0.13(+1.12%) |
Mar 16, 2009 | 11.75 | 11.75 | 11.57 | 11.57 | 14,369 | -0.03(-0.26%) |
Mar 13, 2009 | 11.23 | 11.72 | 11.23 | 11.60 | 0 | +0.05(+0.43%) |
Mar 12, 2009 | 11.48 | 11.55 | 11.47 | 11.55 | 3,194 | +0.10(+0.87%) |
Mar 11, 2009 | 11.64 | 11.64 | 11.45 | 11.45 | 1,324 | +0.05(+0.44%) |
Mar 10, 2009 | 11.42 | 11.55 | 11.40 | 11.40 | 16,685 | -0.11(-0.96%) |
Mar 09, 2009 | 11.45 | 11.53 | 11.45 | 11.51 | 6,998 | -0.06(-0.52%) |
Mar 06, 2009 | 11.51 | 11.68 | 11.51 | 11.57 | 0 | -0.04(-0.33%) |
Mar 05, 2009 | 11.98 | 11.98 | 11.50 | 11.61 | 28,700 | -0.37(-3.11%) |
Mar 04, 2009 | 12.09 | 12.09 | 11.96 | 11.98 | 4,800 | +0.08(+0.67%) |