Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.02 | 13.27 | 12.67 | 13.05 | 369,736 | +0.23(+1.77%) |
May 28, 2009 | 12.92 | 13.06 | 12.49 | 12.82 | 263,132 | -0.04(-0.33%) |
May 27, 2009 | 12.91 | 13.21 | 12.80 | 12.87 | 282,964 | -0.13(-0.99%) |
May 26, 2009 | 12.62 | 13.26 | 12.50 | 12.99 | 343,014 | +0.30(+2.35%) |
May 22, 2009 | 13.00 | 13.14 | 12.67 | 12.70 | 163,165 | -0.19(-1.49%) |
May 21, 2009 | 13.09 | 13.18 | 12.67 | 12.89 | 280,206 | -0.37(-2.79%) |
May 20, 2009 | 13.29 | 13.51 | 12.92 | 13.26 | 364,944 | +0.12(+0.92%) |
May 19, 2009 | 13.51 | 13.51 | 12.96 | 13.14 | 262,064 | -0.29(-2.17%) |
May 18, 2009 | 13.22 | 13.46 | 12.99 | 13.43 | 373,426 | +0.38(+2.89%) |
May 15, 2009 | 13.23 | 13.37 | 12.83 | 13.05 | 347,255 | -0.11(-0.81%) |
May 14, 2009 | 13.06 | 13.39 | 12.97 | 13.16 | 398,652 | +0.05(+0.38%) |
May 13, 2009 | 13.35 | 13.35 | 13.06 | 13.11 | 564,139 | -0.46(-3.41%) |
May 12, 2009 | 13.93 | 13.93 | 13.35 | 13.57 | 475,046 | -0.22(-1.60%) |
May 11, 2009 | 13.53 | 13.90 | 13.52 | 13.79 | 506,636 | +0.29(+2.16%) |
May 08, 2009 | 13.53 | 13.56 | 13.15 | 13.50 | 620,653 | +0.21(+1.61%) |
May 07, 2009 | 13.19 | 13.58 | 12.98 | 13.29 | 670,397 | +0.09(+0.70%) |
May 06, 2009 | 12.52 | 13.25 | 12.50 | 13.19 | 1,269,407 | +0.70(+5.64%) |
May 05, 2009 | 12.27 | 12.59 | 12.13 | 12.49 | 824,069 | +0.20(+1.62%) |
May 04, 2009 | 12.12 | 13.06 | 12.08 | 12.29 | 810,379 | +0.46(+3.91%) |
May 01, 2009 | 11.96 | 12.26 | 11.73 | 11.83 | 608,364 | -0.19(-1.60%) |
Apr 30, 2009 | 12.80 | 12.86 | 11.86 | 12.02 | 807,782 | -0.60(-4.74%) |
Apr 29, 2009 | 13.86 | 13.93 | 12.52 | 12.62 | 971,368 | -1.22(-8.84%) |
Apr 28, 2009 | 13.51 | 14.12 | 12.88 | 13.84 | 1,619,440 | -2.72(-16.44%) |
Apr 27, 2009 | 15.99 | 16.72 | 15.90 | 16.56 | 476,893 | +0.22(+1.35%) |
Apr 24, 2009 | 15.28 | 16.61 | 15.03 | 16.34 | 439,577 | +1.28(+8.50%) |
Apr 23, 2009 | 15.01 | 15.31 | 14.66 | 15.06 | 560,687 | +0.04(+0.24%) |
Apr 22, 2009 | 14.22 | 15.93 | 14.03 | 15.03 | 845,676 | +1.10(+7.86%) |
Apr 21, 2009 | 13.46 | 14.07 | 13.39 | 13.93 | 427,278 | +0.38(+2.84%) |
Apr 20, 2009 | 13.78 | 13.78 | 13.36 | 13.55 | 236,815 | -0.60(-4.22%) |
Apr 17, 2009 | 13.99 | 14.22 | 13.82 | 14.15 | 159,487 | +0.23(+1.69%) |
Apr 16, 2009 | 13.60 | 14.02 | 13.46 | 13.91 | 286,936 | +0.32(+2.35%) |
Apr 15, 2009 | 12.99 | 13.82 | 12.97 | 13.59 | 212,321 | +0.50(+3.80%) |
Apr 14, 2009 | 13.39 | 13.76 | 12.94 | 13.09 | 278,131 | -0.55(-4.01%) |
Apr 13, 2009 | 13.61 | 13.78 | 13.23 | 13.64 | 209,921 | -0.22(-1.59%) |
Apr 09, 2009 | 13.31 | 13.88 | 12.93 | 13.86 | 369,559 | +0.88(+6.79%) |
Apr 08, 2009 | 12.96 | 13.27 | 12.73 | 12.98 | 459,627 | +0.09(+0.66%) |
Apr 07, 2009 | 13.02 | 13.13 | 12.71 | 12.89 | 312,837 | -0.34(-2.58%) |
Apr 06, 2009 | 13.58 | 13.61 | 12.70 | 13.24 | 604,098 | -1.01(-7.09%) |
Apr 03, 2009 | 14.19 | 14.25 | 13.73 | 14.25 | 506,023 | +0.01(+0.10%) |
Apr 02, 2009 | 12.69 | 14.23 | 12.68 | 14.23 | 562,059 | +1.73(+13.82%) |
Apr 01, 2009 | 12.44 | 12.62 | 12.33 | 12.50 | 597,484 | -0.11(-0.90%) |
Mar 31, 2009 | 12.62 | 12.98 | 12.12 | 12.62 | 0 | +0.50(+4.11%) |
Mar 30, 2009 | 12.13 | 12.47 | 11.92 | 12.12 | 354,456 | -0.59(-4.64%) |
Mar 26, 2009 | 11.59 | 12.72 | 11.36 | 12.71 | 466,177 | +1.22(+10.58%) |
Mar 25, 2009 | 11.07 | 12.09 | 10.90 | 11.49 | 450,371 | +0.48(+4.33%) |
Mar 24, 2009 | 11.38 | 11.73 | 10.98 | 11.02 | 399,202 | -0.48(-4.21%) |
Mar 23, 2009 | 11.17 | 11.50 | 10.65 | 11.50 | 216,780 | +0.85(+8.02%) |
Mar 20, 2009 | 10.87 | 10.96 | 10.52 | 10.65 | 378,419 | -0.11(-1.06%) |
Mar 19, 2009 | 10.75 | 10.96 | 10.65 | 10.76 | 269,734 | +0.05(+0.46%) |
Mar 18, 2009 | 9.914 | 10.77 | 9.914 | 10.71 | 246,082 | +0.23(+2.17%) |
Mar 17, 2009 | 10.17 | 10.49 | 10.06 | 10.48 | 291,057 | +0.28(+2.72%) |
Mar 16, 2009 | 10.38 | 10.46 | 10.17 | 10.21 | 163,656 | -0.28(-2.65%) |
Mar 13, 2009 | 10.46 | 10.54 | 9.957 | 10.48 | 176,748 | +0.04(+0.41%) |
Mar 12, 2009 | 10.06 | 10.54 | 9.800 | 10.44 | 383,023 | +0.36(+3.60%) |
Mar 11, 2009 | 10.20 | 10.52 | 9.957 | 10.08 | 571,054 | -0.11(-1.12%) |
Mar 10, 2009 | 9.914 | 10.32 | 9.623 | 10.19 | 339,832 | +0.47(+4.83%) |
Mar 09, 2009 | 9.857 | 10.08 | 9.616 | 9.722 | 327,460 | -0.23(-2.36%) |
Mar 06, 2009 | 10.12 | 10.34 | 9.751 | 9.957 | 263,381 | -0.11(-1.06%) |
Mar 05, 2009 | 10.75 | 10.75 | 9.957 | 10.06 | 323,727 | -0.92(-8.41%) |
Mar 04, 2009 | 10.68 | 11.15 | 10.65 | 10.99 | 232,709 | +0.09(+0.78%) |