Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.38 | 11.59 | 11.23 | 11.55 | 438,549 | +0.25(+2.18%) |
May 28, 2009 | 11.37 | 11.59 | 11.17 | 11.30 | 301,666 | +0.06(+0.55%) |
May 27, 2009 | 11.32 | 11.52 | 11.08 | 11.24 | 381,513 | -0.23(-1.99%) |
May 26, 2009 | 10.57 | 11.52 | 10.48 | 11.47 | 496,386 | +0.75(+6.97%) |
May 22, 2009 | 11.15 | 11.30 | 10.53 | 10.72 | 324,941 | -0.40(-3.64%) |
May 21, 2009 | 11.01 | 11.28 | 10.94 | 11.13 | 423,462 | -0.04(-0.39%) |
May 20, 2009 | 11.15 | 11.52 | 11.14 | 11.17 | 587,683 | +0.13(+1.19%) |
May 19, 2009 | 11.24 | 11.55 | 11.00 | 11.04 | 383,081 | -0.24(-2.11%) |
May 18, 2009 | 11.37 | 11.59 | 10.65 | 11.28 | 760,833 | +0.04(+0.39%) |
May 15, 2009 | 12.22 | 12.31 | 11.15 | 11.23 | 973,626 | -1.06(-8.66%) |
May 14, 2009 | 11.99 | 12.54 | 11.88 | 12.30 | 388,574 | +0.32(+2.64%) |
May 13, 2009 | 12.74 | 12.86 | 11.88 | 11.98 | 543,997 | -0.89(-6.90%) |
May 12, 2009 | 12.81 | 13.11 | 12.58 | 12.87 | 608,052 | +0.04(+0.27%) |
May 11, 2009 | 12.87 | 13.23 | 12.75 | 12.84 | 560,636 | -0.14(-1.09%) |
May 08, 2009 | 12.79 | 13.20 | 12.67 | 12.98 | 723,457 | +0.30(+2.36%) |
May 07, 2009 | 13.77 | 13.95 | 12.63 | 12.68 | 1,029,343 | -0.84(-6.25%) |
May 06, 2009 | 15.16 | 15.25 | 13.42 | 13.52 | 1,156,511 | -1.43(-9.53%) |
May 05, 2009 | 13.96 | 15.69 | 13.56 | 14.95 | 2,448,088 | +1.83(+13.95%) |
May 04, 2009 | 12.20 | 13.16 | 11.74 | 13.12 | 2,482,869 | +1.12(+9.31%) |
May 01, 2009 | 11.37 | 12.18 | 11.26 | 12.00 | 1,045,459 | +0.55(+4.76%) |
Apr 30, 2009 | 12.08 | 12.12 | 11.37 | 11.45 | 1,101,838 | -0.46(-3.84%) |
Apr 29, 2009 | 11.84 | 12.11 | 11.76 | 11.91 | 777,605 | +0.11(+0.89%) |
Apr 28, 2009 | 11.49 | 12.05 | 11.47 | 11.81 | 489,673 | +0.08(+0.67%) |
Apr 27, 2009 | 11.44 | 11.88 | 11.33 | 11.73 | 378,878 | +0.04(+0.30%) |
Apr 24, 2009 | 11.79 | 11.96 | 11.54 | 11.69 | 493,570 | -0.01(-0.08%) |
Apr 23, 2009 | 12.15 | 12.15 | 11.45 | 11.70 | 503,931 | -0.33(-2.71%) |
Apr 22, 2009 | 12.01 | 12.43 | 11.39 | 12.03 | 656,259 | -0.06(-0.51%) |
Apr 21, 2009 | 11.28 | 12.16 | 11.28 | 12.09 | 814,196 | +0.80(+7.09%) |
Apr 20, 2009 | 12.22 | 12.26 | 11.27 | 11.29 | 989,057 | -1.02(-8.29%) |
Apr 17, 2009 | 13.00 | 13.00 | 12.24 | 12.31 | 874,950 | -0.69(-5.28%) |
Apr 16, 2009 | 13.36 | 13.46 | 12.40 | 12.99 | 990,747 | -0.19(-1.47%) |
Apr 15, 2009 | 12.91 | 14.19 | 12.89 | 13.19 | 806,580 | -0.39(-2.85%) |
Apr 14, 2009 | 14.01 | 14.45 | 13.54 | 13.57 | 668,006 | -0.58(-4.10%) |
Apr 13, 2009 | 14.10 | 14.36 | 13.68 | 14.15 | 597,864 | -0.04(-0.31%) |
Apr 09, 2009 | 13.75 | 14.31 | 13.55 | 14.20 | 451,096 | +0.77(+5.70%) |
Apr 08, 2009 | 13.40 | 13.81 | 13.02 | 13.43 | 536,921 | -0.11(-0.84%) |
Apr 07, 2009 | 13.50 | 14.01 | 13.28 | 13.55 | 345,799 | -0.16(-1.15%) |
Apr 06, 2009 | 13.90 | 14.24 | 13.42 | 13.71 | 465,055 | -0.27(-1.95%) |
Apr 03, 2009 | 13.71 | 14.07 | 13.44 | 13.98 | 717,518 | +0.44(+3.25%) |
Apr 02, 2009 | 13.26 | 13.80 | 13.25 | 13.54 | 586,219 | +0.62(+4.84%) |
Apr 01, 2009 | 12.97 | 12.97 | 12.10 | 12.91 | 865,737 | -0.24(-1.81%) |
Mar 31, 2009 | 13.29 | 13.39 | 12.79 | 13.15 | 504,622 | +0.09(+0.67%) |
Mar 30, 2009 | 13.03 | 13.27 | 12.53 | 13.06 | 380,697 | -0.71(-5.17%) |
Mar 26, 2009 | 13.12 | 13.88 | 12.99 | 13.78 | 433,120 | +0.91(+7.11%) |
Mar 25, 2009 | 12.98 | 13.40 | 12.47 | 12.86 | 465,255 | +0.12(+0.97%) |
Mar 24, 2009 | 13.40 | 13.65 | 12.66 | 12.74 | 528,967 | -1.00(-7.30%) |
Mar 23, 2009 | 13.32 | 13.74 | 13.10 | 13.74 | 503,701 | +0.49(+3.72%) |
Mar 20, 2009 | 13.49 | 13.67 | 13.05 | 13.25 | 497,918 | -0.20(-1.50%) |
Mar 19, 2009 | 13.86 | 13.86 | 13.28 | 13.45 | 366,771 | -0.23(-1.67%) |
Mar 18, 2009 | 13.40 | 13.94 | 13.18 | 13.68 | 338,092 | +0.28(+2.10%) |
Mar 17, 2009 | 12.89 | 13.40 | 12.54 | 13.40 | 386,985 | +0.70(+5.54%) |
Mar 16, 2009 | 12.74 | 13.29 | 12.42 | 12.69 | 450,471 | +0.27(+2.20%) |
Mar 13, 2009 | 12.20 | 12.53 | 11.98 | 12.42 | 0 | +0.27(+2.24%) |
Mar 12, 2009 | 11.54 | 12.32 | 11.08 | 12.15 | 415,158 | +0.62(+5.42%) |
Mar 11, 2009 | 11.69 | 12.04 | 11.52 | 11.52 | 406,719 | -0.02(-0.15%) |
Mar 10, 2009 | 11.11 | 11.73 | 11.11 | 11.54 | 299,345 | +0.62(+5.64%) |
Mar 09, 2009 | 11.25 | 11.59 | 10.78 | 10.93 | 294,771 | -0.46(-4.02%) |
Mar 06, 2009 | 11.34 | 11.61 | 11.08 | 11.38 | 0 | +0.18(+1.57%) |
Mar 05, 2009 | 11.97 | 12.25 | 11.16 | 11.21 | 609,483 | -0.99(-8.08%) |
Mar 04, 2009 | 12.19 | 12.44 | 11.99 | 12.19 | 533,653 | +0.18(+1.46%) |