Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.53 | 11.79 | 11.29 | 11.79 | 375,619 | +0.25(+2.14%) |
May 28, 2009 | 12.05 | 12.06 | 11.50 | 11.54 | 469,694 | -0.46(-3.80%) |
May 27, 2009 | 12.36 | 12.36 | 11.97 | 11.99 | 387,185 | -0.47(-3.73%) |
May 26, 2009 | 11.88 | 12.57 | 11.88 | 12.46 | 383,208 | +0.36(+2.94%) |
May 22, 2009 | 11.89 | 12.19 | 11.77 | 12.10 | 371,701 | +0.23(+1.92%) |
May 21, 2009 | 12.32 | 12.33 | 11.69 | 11.88 | 331,528 | -0.50(-4.08%) |
May 20, 2009 | 12.60 | 12.63 | 12.37 | 12.38 | 389,584 | -0.12(-0.95%) |
May 19, 2009 | 12.50 | 12.67 | 12.39 | 12.50 | 327,150 | -0.02(-0.16%) |
May 18, 2009 | 12.53 | 12.57 | 12.17 | 12.52 | 654,233 | +0.10(+0.80%) |
May 15, 2009 | 12.70 | 12.70 | 12.30 | 12.42 | 462,641 | -0.28(-2.18%) |
May 14, 2009 | 12.95 | 13.02 | 12.64 | 12.70 | 445,244 | -0.26(-1.99%) |
May 13, 2009 | 13.33 | 13.38 | 12.83 | 12.95 | 799,789 | -0.54(-4.03%) |
May 12, 2009 | 13.18 | 13.50 | 12.79 | 13.50 | 854,989 | +0.36(+2.71%) |
May 11, 2009 | 13.29 | 13.53 | 13.11 | 13.14 | 1,036,479 | -0.46(-3.35%) |
May 08, 2009 | 13.44 | 13.90 | 13.38 | 13.60 | 663,289 | +0.29(+2.16%) |
May 07, 2009 | 13.26 | 13.94 | 13.12 | 13.31 | 1,051,057 | -0.62(-4.47%) |
May 06, 2009 | 14.35 | 14.37 | 13.52 | 13.93 | 432,430 | -0.35(-2.43%) |
May 05, 2009 | 13.97 | 14.50 | 13.81 | 14.28 | 642,617 | +0.59(+4.34%) |
May 04, 2009 | 14.12 | 14.18 | 13.50 | 13.69 | 835,709 | -0.65(-4.55%) |
May 01, 2009 | 14.52 | 14.60 | 14.12 | 14.34 | 445,553 | -0.22(-1.50%) |
Apr 30, 2009 | 14.54 | 14.83 | 14.39 | 14.56 | 692,085 | +0.09(+0.62%) |
Apr 29, 2009 | 13.69 | 14.47 | 13.53 | 14.47 | 547,748 | +0.83(+6.10%) |
Apr 28, 2009 | 13.27 | 13.84 | 13.11 | 13.64 | 329,691 | +0.29(+2.15%) |
Apr 27, 2009 | 13.00 | 13.59 | 12.75 | 13.35 | 366,939 | +0.10(+0.75%) |
Apr 24, 2009 | 12.89 | 13.40 | 12.71 | 13.25 | 518,451 | +0.48(+3.80%) |
Apr 23, 2009 | 12.40 | 12.82 | 12.02 | 12.77 | 792,008 | +0.34(+2.71%) |
Apr 22, 2009 | 12.24 | 12.50 | 12.09 | 12.43 | 704,433 | +0.06(+0.48%) |
Apr 21, 2009 | 12.45 | 12.70 | 12.25 | 12.37 | 498,568 | -0.15(-1.19%) |
Apr 20, 2009 | 12.74 | 12.82 | 12.08 | 12.52 | 494,662 | -0.34(-2.62%) |
Apr 17, 2009 | 13.16 | 13.16 | 12.81 | 12.85 | 836,304 | -0.27(-2.04%) |
Apr 16, 2009 | 13.08 | 13.21 | 12.87 | 13.12 | 370,712 | +0.10(+0.76%) |
Apr 15, 2009 | 12.95 | 13.06 | 12.82 | 13.02 | 366,271 | +0.03(+0.23%) |
Apr 14, 2009 | 12.99 | 13.22 | 12.94 | 12.99 | 390,160 | -0.17(-1.28%) |
Apr 13, 2009 | 12.97 | 13.24 | 12.83 | 13.16 | 449,948 | -0.62(-4.52%) |
Apr 09, 2009 | 13.47 | 13.99 | 13.25 | 13.78 | 279,054 | +0.53(+4.03%) |
Apr 08, 2009 | 12.97 | 13.25 | 12.93 | 13.25 | 253,352 | +0.31(+2.37%) |
Apr 07, 2009 | 12.83 | 13.09 | 12.75 | 12.94 | 280,844 | -0.09(-0.68%) |
Apr 06, 2009 | 13.21 | 13.30 | 12.79 | 13.03 | 245,157 | -0.25(-1.86%) |
Apr 03, 2009 | 13.04 | 13.28 | 12.77 | 13.28 | 308,990 | +0.28(+2.13%) |
Apr 02, 2009 | 12.94 | 13.56 | 12.90 | 13.00 | 578,553 | +0.34(+2.66%) |
Apr 01, 2009 | 12.77 | 12.87 | 12.38 | 12.67 | 295,881 | -0.27(-2.07%) |
Mar 31, 2009 | 12.95 | 13.35 | 12.76 | 12.93 | 259,781 | +0.13(+1.00%) |
Mar 30, 2009 | 12.77 | 12.91 | 12.42 | 12.81 | 248,578 | -0.90(-6.57%) |
Mar 26, 2009 | 13.46 | 13.72 | 13.10 | 13.71 | 447,220 | +0.39(+2.90%) |
Mar 25, 2009 | 13.25 | 13.45 | 12.70 | 13.32 | 582,538 | +0.53(+4.18%) |
Mar 24, 2009 | 13.26 | 13.29 | 12.77 | 12.79 | 365,964 | -0.61(-4.58%) |
Mar 23, 2009 | 13.45 | 13.49 | 13.28 | 13.40 | 464,631 | +0.58(+4.56%) |
Mar 20, 2009 | 13.10 | 13.34 | 12.67 | 12.82 | 438,728 | -0.26(-1.97%) |
Mar 19, 2009 | 13.14 | 13.29 | 12.88 | 13.07 | 392,298 | +0.08(+0.61%) |
Mar 18, 2009 | 12.39 | 13.36 | 12.22 | 12.99 | 488,504 | +0.60(+4.87%) |
Mar 17, 2009 | 11.67 | 12.39 | 11.60 | 12.39 | 338,552 | +0.68(+5.83%) |
Mar 16, 2009 | 12.22 | 12.22 | 11.67 | 11.71 | 306,376 | -0.30(-2.47%) |
Mar 13, 2009 | 11.74 | 12.05 | 11.60 | 12.00 | 0 | +0.31(+2.62%) |
Mar 12, 2009 | 11.46 | 11.79 | 11.04 | 11.70 | 545,317 | +0.23(+1.98%) |
Mar 11, 2009 | 11.92 | 12.06 | 11.30 | 11.47 | 366,616 | -0.46(-3.82%) |
Mar 10, 2009 | 11.84 | 12.17 | 11.73 | 11.92 | 857,226 | +0.30(+2.55%) |
Mar 09, 2009 | 10.99 | 11.68 | 10.48 | 11.63 | 892,471 | +0.67(+6.14%) |
Mar 06, 2009 | 11.81 | 12.12 | 10.82 | 10.95 | 0 | -0.90(-7.60%) |
Mar 05, 2009 | 12.64 | 12.64 | 11.80 | 11.86 | 600,936 | -0.87(-6.84%) |
Mar 04, 2009 | 12.50 | 12.94 | 12.37 | 12.73 | 647,503 | +0.30(+2.39%) |