Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.37 | 13.48 | 13.10 | 13.35 | 370,822 | +0.07(+0.54%) |
May 28, 2009 | 13.23 | 13.37 | 13.10 | 13.28 | 348,375 | +0.17(+1.27%) |
May 27, 2009 | 13.34 | 13.49 | 13.10 | 13.12 | 245,192 | -0.36(-2.70%) |
May 26, 2009 | 13.47 | 13.57 | 13.00 | 13.48 | 260,457 | +0.42(+3.19%) |
May 22, 2009 | 13.22 | 13.44 | 13.06 | 13.06 | 261,013 | -0.11(-0.81%) |
May 21, 2009 | 13.27 | 13.60 | 13.01 | 13.17 | 371,598 | -0.10(-0.72%) |
May 20, 2009 | 13.44 | 13.74 | 13.24 | 13.26 | 436,864 | -0.07(-0.54%) |
May 19, 2009 | 13.22 | 13.50 | 13.22 | 13.34 | 329,812 | -0.15(-1.15%) |
May 18, 2009 | 13.35 | 13.49 | 13.19 | 13.49 | 374,833 | +0.30(+2.26%) |
May 15, 2009 | 13.07 | 13.34 | 13.07 | 13.19 | 448,323 | +0.14(+1.10%) |
May 14, 2009 | 13.00 | 13.21 | 13.00 | 13.05 | 476,768 | +0.02(+0.14%) |
May 13, 2009 | 13.10 | 13.13 | 12.83 | 13.03 | 521,015 | -0.08(-0.59%) |
May 12, 2009 | 12.80 | 13.25 | 12.80 | 13.11 | 491,487 | -0.08(-0.59%) |
May 11, 2009 | 12.90 | 13.33 | 12.87 | 13.19 | 246,641 | +0.01(+0.09%) |
May 08, 2009 | 13.18 | 13.47 | 12.94 | 13.18 | 387,700 | +0.06(+0.45%) |
May 07, 2009 | 13.18 | 13.19 | 13.01 | 13.12 | 454,336 | -0.02(-0.18%) |
May 06, 2009 | 13.19 | 13.21 | 13.06 | 13.14 | 640,454 | -0.01(-0.04%) |
May 05, 2009 | 12.96 | 13.19 | 12.81 | 13.15 | 612,835 | +0.05(+0.41%) |
May 04, 2009 | 12.97 | 13.09 | 12.74 | 13.09 | 403,569 | +0.29(+2.23%) |
May 01, 2009 | 12.57 | 12.83 | 12.42 | 12.81 | 271,393 | +0.18(+1.46%) |
Apr 30, 2009 | 12.87 | 13.11 | 12.62 | 12.62 | 335,287 | -0.16(-1.26%) |
Apr 29, 2009 | 12.48 | 12.89 | 12.38 | 12.78 | 325,913 | +0.39(+3.17%) |
Apr 28, 2009 | 12.42 | 12.53 | 12.27 | 12.39 | 600,262 | -0.17(-1.37%) |
Apr 27, 2009 | 12.40 | 12.72 | 12.23 | 12.56 | 606,062 | -0.08(-0.66%) |
Apr 24, 2009 | 12.16 | 12.79 | 12.11 | 12.65 | 551,044 | +0.57(+4.68%) |
Apr 23, 2009 | 11.91 | 12.10 | 11.66 | 12.08 | 525,647 | +0.15(+1.25%) |
Apr 22, 2009 | 11.58 | 12.16 | 11.55 | 11.93 | 410,311 | +0.10(+0.81%) |
Apr 21, 2009 | 11.32 | 11.89 | 11.31 | 11.84 | 341,745 | +0.48(+4.20%) |
Apr 20, 2009 | 11.51 | 11.60 | 11.28 | 11.36 | 362,835 | -0.40(-3.44%) |
Apr 17, 2009 | 11.63 | 11.89 | 11.48 | 11.76 | 265,720 | +0.17(+1.49%) |
Apr 16, 2009 | 11.28 | 11.67 | 11.23 | 11.59 | 258,028 | +0.34(+3.02%) |
Apr 15, 2009 | 11.16 | 11.41 | 11.06 | 11.25 | 151,289 | -0.03(-0.26%) |
Apr 14, 2009 | 11.46 | 11.57 | 11.11 | 11.28 | 322,561 | -0.39(-3.37%) |
Apr 13, 2009 | 11.44 | 11.73 | 11.39 | 11.67 | 361,712 | +0.06(+0.51%) |
Apr 09, 2009 | 11.20 | 11.70 | 11.08 | 11.61 | 574,832 | +0.54(+4.84%) |
Apr 08, 2009 | 10.88 | 11.16 | 10.82 | 11.08 | 173,220 | +0.32(+2.99%) |
Apr 07, 2009 | 10.91 | 11.03 | 10.75 | 10.76 | 301,947 | -0.30(-2.69%) |
Apr 06, 2009 | 10.98 | 11.08 | 10.78 | 11.05 | 372,358 | +0.01(+0.11%) |
Apr 03, 2009 | 10.89 | 11.10 | 10.78 | 11.04 | 339,445 | +0.14(+1.31%) |
Apr 02, 2009 | 10.66 | 11.23 | 10.63 | 10.90 | 591,255 | +0.49(+4.69%) |
Apr 01, 2009 | 10.16 | 10.59 | 9.923 | 10.41 | 286,856 | +0.07(+0.69%) |
Mar 31, 2009 | 10.14 | 10.66 | 10.08 | 10.34 | 572,725 | +0.32(+3.21%) |
Mar 30, 2009 | 10.05 | 10.10 | 9.709 | 10.02 | 367,103 | +0.11(+1.14%) |
Mar 26, 2009 | 9.614 | 9.929 | 9.530 | 9.905 | 662,293 | +0.43(+4.53%) |
Mar 25, 2009 | 9.220 | 9.506 | 9.042 | 9.477 | 796,463 | +0.32(+3.51%) |
Mar 24, 2009 | 9.083 | 9.453 | 9.083 | 9.155 | 463,082 | -0.40(-4.18%) |
Mar 23, 2009 | 9.459 | 9.596 | 9.125 | 9.554 | 591,119 | +0.43(+4.77%) |
Mar 20, 2009 | 9.697 | 9.865 | 8.994 | 9.119 | 608,833 | -0.47(-4.91%) |
Mar 19, 2009 | 9.679 | 10.14 | 9.465 | 9.590 | 1,033,425 | -0.84(-8.05%) |
Mar 18, 2009 | 10.18 | 10.53 | 10.08 | 10.43 | 495,818 | +0.23(+2.22%) |
Mar 17, 2009 | 9.971 | 10.20 | 9.840 | 10.20 | 392,941 | +0.26(+2.57%) |
Mar 16, 2009 | 9.739 | 10.39 | 9.739 | 9.947 | 309,108 | -0.24(-2.40%) |
Mar 13, 2009 | 10.19 | 10.22 | 10.04 | 10.19 | 441,045 | +0.03(+0.29%) |
Mar 12, 2009 | 9.500 | 10.16 | 9.363 | 10.16 | 665,618 | +0.64(+6.69%) |
Mar 11, 2009 | 9.399 | 9.679 | 9.369 | 9.524 | 283,075 | +0.17(+1.78%) |
Mar 10, 2009 | 8.994 | 9.375 | 8.994 | 9.357 | 392,380 | +0.58(+6.58%) |
Mar 09, 2009 | 8.821 | 9.042 | 8.750 | 8.780 | 334,526 | -0.18(-1.99%) |
Mar 06, 2009 | 8.970 | 9.119 | 8.803 | 8.958 | 409,148 | +0.08(+0.94%) |
Mar 05, 2009 | 9.101 | 9.167 | 8.863 | 8.875 | 378,656 | -0.34(-3.68%) |
Mar 04, 2009 | 9.423 | 9.423 | 9.143 | 9.214 | 294,162 | +0.05(+0.52%) |