Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.93 | 11.93 | 11.70 | 11.88 | 946,174 | +0.07(+0.56%) |
May 28, 2009 | 11.79 | 11.90 | 11.54 | 11.82 | 694,199 | +0.13(+1.14%) |
May 27, 2009 | 11.79 | 11.90 | 11.66 | 11.68 | 690,712 | -0.17(-1.46%) |
May 26, 2009 | 11.37 | 11.86 | 11.37 | 11.86 | 1,371,239 | +0.53(+4.71%) |
May 22, 2009 | 11.60 | 11.60 | 11.32 | 11.32 | 478,831 | -0.19(-1.68%) |
May 21, 2009 | 11.73 | 11.75 | 11.40 | 11.52 | 1,133,800 | -0.34(-2.86%) |
May 20, 2009 | 12.00 | 12.09 | 11.84 | 11.86 | 1,289,870 | -0.01(-0.06%) |
May 19, 2009 | 11.95 | 11.98 | 11.81 | 11.86 | 735,944 | -0.03(-0.22%) |
May 18, 2009 | 11.69 | 11.90 | 11.69 | 11.89 | 825,544 | +0.22(+1.88%) |
May 15, 2009 | 11.78 | 11.83 | 11.52 | 11.67 | 1,135,395 | -0.10(-0.85%) |
May 14, 2009 | 11.62 | 11.86 | 11.58 | 11.77 | 909,822 | +0.11(+0.97%) |
May 13, 2009 | 11.91 | 11.98 | 11.65 | 11.66 | 886,281 | -0.45(-3.69%) |
May 12, 2009 | 12.11 | 12.30 | 11.98 | 12.10 | 526,190 | -0.02(-0.16%) |
May 11, 2009 | 12.08 | 12.20 | 12.06 | 12.12 | 804,975 | -0.10(-0.82%) |
May 08, 2009 | 12.12 | 12.27 | 12.01 | 12.22 | 873,849 | +0.21(+1.78%) |
May 07, 2009 | 12.30 | 12.52 | 11.92 | 12.01 | 691,443 | -0.30(-2.44%) |
May 06, 2009 | 12.34 | 12.36 | 12.06 | 12.31 | 955,142 | +0.15(+1.21%) |
May 05, 2009 | 11.98 | 12.16 | 11.98 | 12.16 | 689,331 | +0.06(+0.49%) |
May 04, 2009 | 11.76 | 12.10 | 11.76 | 12.10 | 1,162,790 | +0.39(+3.30%) |
May 01, 2009 | 11.46 | 11.72 | 11.40 | 11.72 | 503,116 | +0.25(+2.15%) |
Apr 30, 2009 | 11.82 | 11.82 | 11.42 | 11.47 | 708,451 | +0.07(+0.64%) |
Apr 29, 2009 | 11.36 | 11.51 | 11.26 | 11.40 | 938,536 | +0.19(+1.72%) |
Apr 28, 2009 | 11.12 | 11.34 | 11.02 | 11.20 | 1,030,289 | +0.01(+0.12%) |
Apr 27, 2009 | 11.10 | 11.36 | 11.04 | 11.19 | 840,347 | +0.01(+0.06%) |
Apr 24, 2009 | 11.23 | 11.28 | 11.08 | 11.18 | 1,133,624 | +0.10(+0.90%) |
Apr 23, 2009 | 11.18 | 11.18 | 10.87 | 11.08 | 756,398 | +0.01(+0.12%) |
Apr 22, 2009 | 10.91 | 11.30 | 10.91 | 11.07 | 1,099,770 | +0.03(+0.30%) |
Apr 21, 2009 | 10.74 | 11.04 | 10.74 | 11.04 | 1,247,837 | +0.27(+2.54%) |
Apr 20, 2009 | 11.00 | 11.24 | 10.76 | 10.76 | 2,574,585 | -0.55(-4.83%) |
Apr 17, 2009 | 11.32 | 11.42 | 11.23 | 11.31 | 495,388 | -0.01(-0.06%) |
Apr 16, 2009 | 11.38 | 11.40 | 11.14 | 11.32 | 498,023 | +0.08(+0.71%) |
Apr 15, 2009 | 11.04 | 11.24 | 11.04 | 11.24 | 467,790 | +0.14(+1.26%) |
Apr 14, 2009 | 11.30 | 11.30 | 11.04 | 11.10 | 613,278 | -0.31(-2.74%) |
Apr 13, 2009 | 11.44 | 11.46 | 11.19 | 11.41 | 765,815 | -0.01(-0.12%) |
Apr 09, 2009 | 11.44 | 11.48 | 11.24 | 11.42 | 557,082 | +0.33(+2.94%) |
Apr 08, 2009 | 11.20 | 11.26 | 10.99 | 11.10 | 551,921 | -0.04(-0.36%) |
Apr 07, 2009 | 11.27 | 11.29 | 11.09 | 11.14 | 683,422 | -0.40(-3.46%) |
Apr 06, 2009 | 11.40 | 11.54 | 11.22 | 11.54 | 1,453,311 | +0.06(+0.52%) |
Apr 03, 2009 | 11.47 | 11.55 | 11.34 | 11.48 | 2,041,412 | +0.07(+0.64%) |
Apr 02, 2009 | 11.24 | 11.56 | 11.16 | 11.40 | 2,184,120 | +0.39(+3.57%) |
Apr 01, 2009 | 10.65 | 11.05 | 10.46 | 11.01 | 4,676,590 | +0.39(+3.70%) |
Mar 31, 2009 | 10.74 | 10.82 | 10.52 | 10.62 | 1,096,096 | +0.21(+2.05%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.34 | 10.40 | 1,029,739 | -0.66(-5.96%) |
Mar 26, 2009 | 10.74 | 11.06 | 10.63 | 11.06 | 1,049,638 | +0.33(+3.04%) |
Mar 25, 2009 | 10.86 | 10.92 | 10.44 | 10.74 | 1,072,027 | +0.02(+0.14%) |
Mar 24, 2009 | 10.91 | 10.99 | 10.70 | 10.72 | 660,563 | -0.21(-1.93%) |
Mar 23, 2009 | 10.68 | 10.97 | 10.65 | 10.93 | 2,002,557 | +0.63(+6.09%) |
Mar 20, 2009 | 10.54 | 10.61 | 10.26 | 10.31 | 1,538,750 | -0.19(-1.83%) |
Mar 19, 2009 | 10.72 | 10.72 | 10.41 | 10.50 | 2,020,224 | -0.07(-0.63%) |
Mar 18, 2009 | 10.17 | 10.72 | 10.17 | 10.56 | 2,682,337 | +0.32(+3.16%) |
Mar 17, 2009 | 10.02 | 10.27 | 9.896 | 10.24 | 1,401,724 | +0.27(+2.72%) |
Mar 16, 2009 | 10.29 | 10.36 | 9.956 | 9.969 | 1,309,132 | -0.20(-1.95%) |
Mar 13, 2009 | 10.12 | 10.19 | 9.837 | 10.17 | 0 | +0.19(+1.92%) |
Mar 12, 2009 | 9.460 | 9.989 | 9.460 | 9.976 | 865,607 | +0.45(+4.69%) |
Mar 11, 2009 | 9.645 | 9.691 | 9.460 | 9.529 | 854,313 | +0.10(+1.08%) |
Mar 10, 2009 | 9.050 | 9.447 | 8.984 | 9.427 | 913,741 | +0.54(+6.02%) |
Mar 09, 2009 | 8.984 | 9.189 | 8.852 | 8.891 | 1,212,961 | -0.30(-3.31%) |
Mar 06, 2009 | 9.328 | 9.481 | 8.858 | 9.196 | 0 | -0.09(-1.00%) |
Mar 05, 2009 | 9.572 | 9.572 | 9.182 | 9.288 | 1,186,880 | -0.28(-2.97%) |
Mar 04, 2009 | 9.691 | 9.751 | 9.334 | 9.572 | 733,295 | +0.07(+0.70%) |