Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.21 | 12.33 | 11.90 | 12.15 | 13,235 | +0.06(+0.51%) |
May 28, 2009 | 12.21 | 12.27 | 11.65 | 12.08 | 35,719 | +0.00(+0.00%) |
May 27, 2009 | 12.40 | 12.40 | 11.96 | 12.08 | 12,977 | +0.00(+0.00%) |
May 26, 2009 | 12.15 | 12.33 | 12.02 | 12.08 | 31,082 | +0.12(+1.04%) |
May 22, 2009 | 11.83 | 11.96 | 11.46 | 11.96 | 10,956 | +0.44(+3.78%) |
May 21, 2009 | 11.77 | 11.90 | 11.21 | 11.52 | 28,369 | -0.19(-1.60%) |
May 20, 2009 | 11.83 | 12.33 | 11.71 | 11.71 | 33,379 | +0.06(+0.53%) |
May 19, 2009 | 12.21 | 12.40 | 11.34 | 11.65 | 51,648 | +0.25(+2.19%) |
May 18, 2009 | 10.84 | 11.40 | 10.84 | 11.40 | 12,159 | +0.50(+4.57%) |
May 15, 2009 | 11.03 | 11.34 | 10.28 | 10.90 | 9,422 | -0.12(-1.13%) |
May 14, 2009 | 11.34 | 11.34 | 10.90 | 11.03 | 6,896 | -0.31(-2.75%) |
May 13, 2009 | 11.77 | 11.77 | 11.09 | 11.34 | 18,905 | -0.12(-1.09%) |
May 12, 2009 | 11.77 | 12.15 | 11.21 | 11.46 | 16,843 | -0.19(-1.60%) |
May 11, 2009 | 11.65 | 12.46 | 11.21 | 11.65 | 14,895 | +0.25(+2.19%) |
May 08, 2009 | 11.46 | 11.77 | 11.21 | 11.40 | 26,285 | -0.31(-2.66%) |
May 07, 2009 | 12.33 | 12.52 | 11.39 | 11.71 | 20,872 | -0.37(-3.09%) |
May 06, 2009 | 11.77 | 12.15 | 11.77 | 12.08 | 40,302 | +0.50(+4.30%) |
May 05, 2009 | 11.71 | 12.02 | 11.09 | 11.59 | 30,869 | -0.12(-1.06%) |
May 04, 2009 | 11.65 | 12.02 | 11.27 | 11.71 | 43,515 | +0.69(+6.21%) |
May 01, 2009 | 12.40 | 12.46 | 10.53 | 11.03 | 122,875 | -1.37(-11.05%) |
Apr 30, 2009 | 12.58 | 12.89 | 12.15 | 12.40 | 28,958 | -0.19(-1.49%) |
Apr 29, 2009 | 12.77 | 12.96 | 12.40 | 12.58 | 48,869 | +0.12(+1.00%) |
Apr 28, 2009 | 14.01 | 14.26 | 12.15 | 12.46 | 105,549 | -2.06(-14.16%) |
Apr 27, 2009 | 14.89 | 14.95 | 14.01 | 14.51 | 16,305 | -0.12(-0.85%) |
Apr 24, 2009 | 14.70 | 14.76 | 14.33 | 14.64 | 27,110 | +0.31(+2.17%) |
Apr 23, 2009 | 14.51 | 14.88 | 14.04 | 14.33 | 13,650 | +0.19(+1.32%) |
Apr 22, 2009 | 13.39 | 14.14 | 13.27 | 14.14 | 13,619 | +0.69(+5.09%) |
Apr 21, 2009 | 13.39 | 13.64 | 13.08 | 13.45 | 8,962 | +0.25(+1.89%) |
Apr 20, 2009 | 13.83 | 13.83 | 13.08 | 13.21 | 8,248 | -0.37(-2.75%) |
Apr 17, 2009 | 13.27 | 13.77 | 13.27 | 13.58 | 53,293 | +0.19(+1.40%) |
Apr 16, 2009 | 13.39 | 13.89 | 13.08 | 13.39 | 34,109 | -0.06(-0.46%) |
Apr 15, 2009 | 13.58 | 14.01 | 12.52 | 13.45 | 10,111 | -0.06(-0.46%) |
Apr 14, 2009 | 14.08 | 14.26 | 13.02 | 13.52 | 10,048 | -0.25(-1.81%) |
Apr 13, 2009 | 13.83 | 14.14 | 13.27 | 13.77 | 9,198 | +0.44(+3.27%) |
Apr 09, 2009 | 13.21 | 13.77 | 12.96 | 13.33 | 3,938 | +0.25(+1.90%) |
Apr 08, 2009 | 12.70 | 13.14 | 12.46 | 13.08 | 5,464 | +0.50(+3.96%) |
Apr 07, 2009 | 12.77 | 13.27 | 12.15 | 12.58 | 11,159 | -0.19(-1.46%) |
Apr 06, 2009 | 13.21 | 13.33 | 12.58 | 12.77 | 7,532 | -0.37(-2.84%) |
Apr 03, 2009 | 13.33 | 13.33 | 12.52 | 13.14 | 11,434 | +0.12(+0.96%) |
Apr 02, 2009 | 13.14 | 13.52 | 12.46 | 13.02 | 12,174 | +0.50(+3.98%) |
Apr 01, 2009 | 12.77 | 12.77 | 11.93 | 12.52 | 9,116 | -0.06(-0.50%) |
Mar 31, 2009 | 13.33 | 13.83 | 12.15 | 12.58 | 17,215 | -0.50(-3.81%) |
Mar 30, 2009 | 13.95 | 14.33 | 12.64 | 13.08 | 9,795 | -1.62(-11.02%) |
Mar 26, 2009 | 14.70 | 15.14 | 14.58 | 14.70 | 3,010 | +0.44(+3.06%) |
Mar 25, 2009 | 14.64 | 15.20 | 13.70 | 14.26 | 8,164 | -0.06(-0.43%) |
Mar 24, 2009 | 14.51 | 15.14 | 14.01 | 14.33 | 13,659 | -0.31(-2.13%) |
Mar 23, 2009 | 14.45 | 14.64 | 14.45 | 14.64 | 6,552 | +0.75(+5.38%) |
Mar 20, 2009 | 15.39 | 15.70 | 13.27 | 13.89 | 11,529 | -1.68(-10.80%) |
Mar 19, 2009 | 15.88 | 15.88 | 15.32 | 15.57 | 2,521 | -0.31(-1.96%) |
Mar 18, 2009 | 16.38 | 16.63 | 14.82 | 15.88 | 6,057 | -0.31(-1.92%) |
Mar 17, 2009 | 17.44 | 17.44 | 16.13 | 16.20 | 11,547 | -0.62(-3.70%) |
Mar 16, 2009 | 15.95 | 17.19 | 15.57 | 16.82 | 16,750 | +1.43(+9.31%) |
Mar 13, 2009 | 14.64 | 15.82 | 14.45 | 15.39 | 0 | +1.12(+7.86%) |
Mar 12, 2009 | 13.08 | 16.13 | 12.77 | 14.26 | 20,248 | +1.18(+9.05%) |
Mar 11, 2009 | 13.33 | 13.83 | 12.83 | 13.08 | 6,125 | +0.12(+0.96%) |
Mar 10, 2009 | 12.77 | 13.08 | 12.64 | 12.96 | 11,146 | +0.37(+2.97%) |
Mar 09, 2009 | 12.02 | 12.96 | 12.02 | 12.58 | 4,602 | +0.12(+1.00%) |
Mar 06, 2009 | 12.58 | 13.64 | 11.52 | 12.46 | 0 | +0.25(+2.07%) |
Mar 05, 2009 | 13.08 | 13.08 | 11.83 | 12.21 | 5,831 | -1.00(-7.57%) |
Mar 04, 2009 | 13.77 | 14.01 | 12.64 | 13.21 | 11,583 | +1.74(+15.22%) |