Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.14 | 13.36 | 12.91 | 13.36 | 316,859 | +0.30(+2.27%) |
May 28, 2009 | 13.13 | 13.20 | 12.78 | 13.06 | 218,730 | -0.04(-0.32%) |
May 27, 2009 | 13.02 | 13.34 | 12.77 | 13.11 | 477,996 | +0.05(+0.39%) |
May 26, 2009 | 12.42 | 13.34 | 12.37 | 13.05 | 611,326 | +0.57(+4.55%) |
May 22, 2009 | 12.51 | 12.60 | 12.25 | 12.49 | 180,875 | +0.08(+0.62%) |
May 21, 2009 | 12.27 | 12.51 | 12.21 | 12.41 | 399,722 | +0.12(+0.97%) |
May 20, 2009 | 12.37 | 12.67 | 12.16 | 12.29 | 800,603 | -0.03(-0.28%) |
May 19, 2009 | 12.49 | 12.69 | 12.13 | 12.32 | 363,162 | -0.21(-1.69%) |
May 18, 2009 | 12.22 | 12.61 | 12.08 | 12.54 | 412,270 | +0.38(+3.14%) |
May 15, 2009 | 11.95 | 12.23 | 11.79 | 12.16 | 352,105 | +0.19(+1.56%) |
May 14, 2009 | 11.71 | 12.01 | 11.65 | 11.97 | 252,988 | +0.27(+2.32%) |
May 13, 2009 | 11.68 | 11.85 | 11.60 | 11.70 | 300,923 | -0.18(-1.50%) |
May 12, 2009 | 11.88 | 12.06 | 11.64 | 11.88 | 284,455 | +0.02(+0.14%) |
May 11, 2009 | 11.71 | 11.91 | 11.48 | 11.86 | 147,753 | -0.06(-0.50%) |
May 08, 2009 | 11.54 | 11.94 | 11.48 | 11.92 | 227,120 | +0.49(+4.31%) |
May 07, 2009 | 11.31 | 11.51 | 11.24 | 11.43 | 367,966 | +0.12(+1.05%) |
May 06, 2009 | 11.42 | 11.42 | 11.16 | 11.31 | 281,208 | -0.03(-0.23%) |
May 05, 2009 | 11.09 | 11.49 | 10.97 | 11.33 | 506,999 | +0.19(+1.67%) |
May 04, 2009 | 11.22 | 11.29 | 10.94 | 11.15 | 279,624 | -0.01(-0.08%) |
May 01, 2009 | 11.32 | 11.36 | 11.03 | 11.15 | 412,567 | -0.14(-1.28%) |
Apr 30, 2009 | 11.15 | 11.60 | 10.84 | 11.30 | 1,017,804 | +0.27(+2.46%) |
Apr 29, 2009 | 10.69 | 11.19 | 10.48 | 11.03 | 318,624 | +0.34(+3.17%) |
Apr 28, 2009 | 10.39 | 11.15 | 10.39 | 10.69 | 584,667 | +0.25(+2.36%) |
Apr 27, 2009 | 10.40 | 10.61 | 10.27 | 10.44 | 606,292 | -0.18(-1.68%) |
Apr 24, 2009 | 11.19 | 11.32 | 10.60 | 10.62 | 587,310 | -0.40(-3.62%) |
Apr 23, 2009 | 10.59 | 11.54 | 9.907 | 11.02 | 1,521,649 | -1.78(-13.92%) |
Apr 22, 2009 | 13.23 | 13.35 | 12.72 | 12.80 | 481,171 | -0.65(-4.86%) |
Apr 21, 2009 | 12.83 | 13.58 | 12.82 | 13.45 | 248,565 | +0.61(+4.76%) |
Apr 20, 2009 | 13.78 | 13.89 | 12.71 | 12.84 | 256,032 | -1.10(-7.91%) |
Apr 17, 2009 | 13.45 | 14.04 | 13.39 | 13.94 | 236,826 | +0.53(+3.98%) |
Apr 16, 2009 | 13.30 | 13.55 | 13.03 | 13.41 | 173,918 | +0.20(+1.48%) |
Apr 15, 2009 | 12.60 | 13.22 | 12.60 | 13.22 | 203,629 | +0.57(+4.49%) |
Apr 14, 2009 | 12.75 | 12.90 | 12.43 | 12.65 | 218,373 | -0.26(-2.04%) |
Apr 13, 2009 | 12.65 | 12.96 | 12.50 | 12.91 | 153,221 | +0.05(+0.40%) |
Apr 09, 2009 | 12.22 | 12.96 | 12.22 | 12.86 | 216,436 | +0.87(+7.21%) |
Apr 08, 2009 | 11.88 | 12.07 | 11.71 | 11.99 | 147,338 | +0.20(+1.73%) |
Apr 07, 2009 | 11.94 | 12.30 | 11.77 | 11.79 | 269,121 | -0.23(-1.91%) |
Apr 06, 2009 | 12.52 | 12.65 | 11.93 | 12.02 | 288,368 | -0.63(-4.96%) |
Apr 03, 2009 | 12.89 | 12.89 | 12.44 | 12.65 | 114,722 | -0.25(-1.91%) |
Apr 02, 2009 | 12.46 | 13.48 | 12.14 | 12.89 | 389,453 | +0.71(+5.85%) |
Apr 01, 2009 | 12.06 | 12.21 | 11.33 | 12.18 | 376,122 | -0.04(-0.35%) |
Mar 31, 2009 | 12.27 | 12.55 | 11.98 | 12.22 | 218,110 | +0.13(+1.05%) |
Mar 30, 2009 | 12.44 | 12.74 | 11.91 | 12.10 | 244,142 | -0.97(-7.40%) |
Mar 26, 2009 | 12.08 | 13.08 | 12.07 | 13.06 | 758,640 | +1.21(+10.24%) |
Mar 25, 2009 | 11.37 | 11.91 | 11.30 | 11.85 | 310,824 | +0.53(+4.72%) |
Mar 24, 2009 | 11.26 | 11.48 | 10.98 | 11.32 | 216,495 | -0.03(-0.22%) |
Mar 23, 2009 | 10.88 | 11.34 | 10.65 | 11.34 | 168,143 | +0.61(+5.69%) |
Mar 20, 2009 | 11.25 | 11.37 | 10.73 | 10.73 | 208,872 | -0.40(-3.58%) |
Mar 19, 2009 | 11.37 | 11.41 | 10.98 | 11.13 | 141,480 | -0.14(-1.28%) |
Mar 18, 2009 | 11.20 | 11.50 | 10.98 | 11.27 | 331,710 | +0.01(+0.08%) |
Mar 17, 2009 | 10.96 | 11.26 | 10.79 | 11.26 | 167,154 | +0.26(+2.39%) |
Mar 16, 2009 | 11.35 | 11.59 | 10.93 | 11.00 | 241,725 | -0.27(-2.41%) |
Mar 13, 2009 | 10.88 | 11.36 | 10.64 | 11.27 | 223,431 | +0.40(+3.67%) |
Mar 12, 2009 | 10.21 | 10.95 | 10.01 | 10.87 | 237,695 | +0.66(+6.48%) |
Mar 11, 2009 | 10.55 | 10.82 | 10.17 | 10.21 | 194,874 | -0.31(-2.90%) |
Mar 10, 2009 | 10.08 | 10.53 | 10.04 | 10.52 | 414,206 | +0.61(+6.16%) |
Mar 09, 2009 | 9.839 | 10.26 | 9.806 | 9.907 | 408,097 | -0.01(-0.09%) |
Mar 06, 2009 | 10.26 | 10.42 | 9.865 | 9.916 | 507,433 | -0.36(-3.47%) |
Mar 05, 2009 | 10.61 | 10.81 | 10.26 | 10.27 | 450,306 | -0.53(-4.95%) |
Mar 04, 2009 | 10.49 | 10.93 | 10.13 | 10.81 | 299,031 | +0.36(+3.49%) |