Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.37 | 12.60 | 12.37 | 12.51 | 13,746 | +0.35(+2.88%) |
May 28, 2009 | 12.05 | 12.30 | 12.05 | 12.16 | 8,358 | -0.34(-2.72%) |
May 27, 2009 | 12.70 | 12.74 | 12.50 | 12.50 | 16,798 | -0.15(-1.19%) |
May 26, 2009 | 12.45 | 12.74 | 12.43 | 12.65 | 16,098 | +0.57(+4.72%) |
May 22, 2009 | 12.05 | 12.20 | 12.05 | 12.08 | 16,950 | +0.07(+0.58%) |
May 21, 2009 | 12.23 | 12.23 | 11.96 | 12.01 | 7,496 | -0.26(-2.12%) |
May 20, 2009 | 12.11 | 12.42 | 12.11 | 12.27 | 6,361 | +0.18(+1.49%) |
May 19, 2009 | 12.00 | 12.20 | 12.00 | 12.09 | 3,713 | +0.14(+1.17%) |
May 18, 2009 | 11.60 | 12.00 | 11.60 | 11.95 | 34,800 | -0.20(-1.65%) |
May 17, 2009 | 12.10 | 12.15 | 12.06 | 12.15 | 546 | -0.05(-0.41%) |
May 15, 2009 | 12.10 | 12.25 | 12.06 | 12.20 | 85,044 | +0.03(+0.25%) |
May 14, 2009 | 12.02 | 12.28 | 12.02 | 12.17 | 9,939 | +0.11(+0.91%) |
May 13, 2009 | 12.15 | 12.15 | 11.98 | 12.06 | 12,534 | +0.16(+1.34%) |
May 12, 2009 | 11.67 | 11.95 | 11.67 | 11.90 | 9,040 | +0.10(+0.85%) |
May 11, 2009 | 11.70 | 11.84 | 11.66 | 11.80 | 144,685 | +0.26(+2.25%) |
May 08, 2009 | 11.21 | 11.54 | 11.21 | 11.54 | 8,873 | +0.49(+4.43%) |
May 07, 2009 | 11.02 | 11.33 | 11.01 | 11.05 | 32,819 | -0.29(-2.56%) |
May 06, 2009 | 11.35 | 11.40 | 11.08 | 11.34 | 75,271 | +0.29(+2.62%) |
May 05, 2009 | 11.10 | 11.15 | 11.05 | 11.05 | 7,785 | +0.02(+0.18%) |
May 04, 2009 | 11.10 | 11.10 | 11.01 | 11.03 | 11,398 | +0.30(+2.80%) |
May 01, 2009 | 10.71 | 10.90 | 10.71 | 10.73 | 13,102 | -0.24(-2.19%) |
Apr 30, 2009 | 11.10 | 11.19 | 10.97 | 10.97 | 13,158 | -0.43(-3.77%) |
Apr 29, 2009 | 11.31 | 11.58 | 11.31 | 11.40 | 18,123 | -0.08(-0.70%) |
Apr 28, 2009 | 11.21 | 11.48 | 11.21 | 11.48 | 29,683 | +0.31(+2.78%) |
Apr 27, 2009 | 11.35 | 11.35 | 11.16 | 11.17 | 31,334 | -0.27(-2.36%) |
Apr 24, 2009 | 11.30 | 11.60 | 11.30 | 11.44 | 56,980 | +0.05(+0.44%) |
Apr 23, 2009 | 11.25 | 11.49 | 11.25 | 11.39 | 7,236 | +0.38(+3.45%) |
Apr 22, 2009 | 10.90 | 11.10 | 10.90 | 11.01 | 20,782 | -0.01(-0.09%) |
Apr 21, 2009 | 10.82 | 11.06 | 10.82 | 11.02 | 25,882 | +0.13(+1.19%) |
Apr 20, 2009 | 10.85 | 10.91 | 10.81 | 10.89 | 198,314 | -0.36(-3.20%) |
Apr 17, 2009 | 11.24 | 11.36 | 11.24 | 11.25 | 6,768 | -0.05(-0.44%) |
Apr 16, 2009 | 11.11 | 11.36 | 11.11 | 11.30 | 15,510 | +0.05(+0.44%) |
Apr 15, 2009 | 11.16 | 11.37 | 11.16 | 11.25 | 131,739 | -0.05(-0.44%) |
Apr 14, 2009 | 11.00 | 11.35 | 11.00 | 11.30 | 36,573 | +0.07(+0.62%) |
Apr 13, 2009 | 11.11 | 11.35 | 11.11 | 11.23 | 29,167 | +0.00(+0.00%) |
Apr 09, 2009 | 11.20 | 11.38 | 11.18 | 11.23 | 28,286 | +0.28(+2.56%) |
Apr 08, 2009 | 10.84 | 11.05 | 10.84 | 10.95 | 102,947 | -0.01(-0.09%) |
Apr 07, 2009 | 11.00 | 11.09 | 10.91 | 10.96 | 35,622 | -0.14(-1.26%) |
Apr 06, 2009 | 11.05 | 11.10 | 11.05 | 11.10 | 17,496 | -0.15(-1.33%) |
Apr 03, 2009 | 11.10 | 11.26 | 11.10 | 11.25 | 38,111 | +0.05(+0.45%) |
Apr 02, 2009 | 11.05 | 11.25 | 11.05 | 11.20 | 31,228 | +0.38(+3.51%) |
Apr 01, 2009 | 10.75 | 10.91 | 10.55 | 10.82 | 157,922 | +0.28(+2.66%) |
Mar 31, 2009 | 10.56 | 10.75 | 10.54 | 10.54 | 594,829 | -0.19(-1.77%) |
Mar 30, 2009 | 10.85 | 10.90 | 10.73 | 10.73 | 61,477 | -0.22(-2.01%) |
Mar 26, 2009 | 10.80 | 11.03 | 10.80 | 10.95 | 50,587 | +0.14(+1.30%) |
Mar 25, 2009 | 10.72 | 11.07 | 10.71 | 10.81 | 56,956 | +0.28(+2.66%) |
Mar 24, 2009 | 10.50 | 10.60 | 10.45 | 10.53 | 50,064 | -0.21(-1.96%) |
Mar 23, 2009 | 10.51 | 10.74 | 10.50 | 10.74 | 59,866 | +0.61(+6.02%) |
Mar 20, 2009 | 10.21 | 10.26 | 10.11 | 10.13 | 46,659 | -0.22(-2.13%) |
Mar 19, 2009 | 10.35 | 10.48 | 10.35 | 10.35 | 53,646 | +0.29(+2.88%) |
Mar 18, 2009 | 9.750 | 10.20 | 9.750 | 10.06 | 54,265 | +0.21(+2.13%) |
Mar 17, 2009 | 9.600 | 9.850 | 9.600 | 9.850 | 52,904 | +0.29(+3.03%) |
Mar 16, 2009 | 9.520 | 9.840 | 9.520 | 9.560 | 61,330 | +0.34(+3.69%) |
Mar 13, 2009 | 9.150 | 9.400 | 9.150 | 9.220 | 64,811 | -0.07(-0.75%) |
Mar 12, 2009 | 9.100 | 9.360 | 9.100 | 9.290 | 49,407 | -0.05(-0.54%) |
Mar 11, 2009 | 9.190 | 9.390 | 9.190 | 9.340 | 99,716 | +0.15(+1.63%) |
Mar 10, 2009 | 8.900 | 9.250 | 8.900 | 9.190 | 111,492 | +0.16(+1.77%) |
Mar 09, 2009 | 9.000 | 9.120 | 9.000 | 9.030 | 101,378 | -0.07(-0.77%) |
Mar 06, 2009 | 9.100 | 9.150 | 8.920 | 9.100 | 109,240 | +0.09(+1.00%) |
Mar 05, 2009 | 9.150 | 9.200 | 8.960 | 9.010 | 138,883 | -0.04(-0.44%) |
Mar 04, 2009 | 8.930 | 9.180 | 8.930 | 9.050 | 511,046 | -0.06(-0.66%) |