Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.45 | 13.76 | 13.22 | 13.45 | 1,050,712 | +0.22(+1.70%) |
May 28, 2009 | 13.20 | 13.37 | 12.78 | 13.22 | 726,442 | +0.20(+1.50%) |
May 27, 2009 | 13.18 | 13.45 | 12.89 | 13.03 | 1,026,487 | -0.14(-1.04%) |
May 26, 2009 | 12.94 | 13.34 | 12.88 | 13.16 | 753,000 | +0.20(+1.51%) |
May 22, 2009 | 13.29 | 13.33 | 12.93 | 12.97 | 471,895 | -0.22(-1.63%) |
May 21, 2009 | 13.59 | 13.61 | 13.05 | 13.18 | 476,957 | -0.56(-4.06%) |
May 20, 2009 | 13.90 | 14.04 | 13.60 | 13.74 | 1,367,559 | -0.15(-1.06%) |
May 19, 2009 | 13.98 | 14.17 | 13.61 | 13.89 | 1,262,694 | +0.03(+0.21%) |
May 18, 2009 | 13.62 | 13.89 | 13.31 | 13.86 | 1,271,952 | +0.94(+7.27%) |
May 15, 2009 | 12.72 | 13.39 | 12.72 | 12.92 | 692,243 | +0.19(+1.46%) |
May 14, 2009 | 12.57 | 13.07 | 12.47 | 12.73 | 640,327 | +0.22(+1.72%) |
May 13, 2009 | 12.65 | 12.80 | 12.25 | 12.52 | 966,812 | -0.47(-3.61%) |
May 12, 2009 | 13.26 | 13.31 | 12.57 | 12.99 | 601,911 | -0.22(-1.63%) |
May 11, 2009 | 13.44 | 13.59 | 12.99 | 13.20 | 621,356 | -0.50(-3.64%) |
May 08, 2009 | 12.71 | 13.88 | 12.71 | 13.70 | 1,002,885 | +1.02(+8.02%) |
May 07, 2009 | 13.65 | 13.65 | 12.54 | 12.68 | 1,301,657 | -0.70(-5.26%) |
May 06, 2009 | 12.81 | 13.48 | 12.73 | 13.39 | 2,106,627 | +0.66(+5.15%) |
May 05, 2009 | 12.61 | 12.95 | 12.60 | 12.73 | 1,407,268 | -0.04(-0.31%) |
May 04, 2009 | 12.49 | 12.82 | 12.26 | 12.77 | 1,195,699 | +0.46(+3.73%) |
May 01, 2009 | 12.57 | 12.70 | 12.20 | 12.31 | 1,500,029 | -0.16(-1.26%) |
Apr 30, 2009 | 13.48 | 14.62 | 11.86 | 12.47 | 3,362,474 | +0.52(+4.34%) |
Apr 29, 2009 | 11.83 | 12.04 | 11.70 | 11.95 | 1,178,561 | +0.25(+2.17%) |
Apr 28, 2009 | 11.99 | 12.06 | 11.66 | 11.70 | 586,203 | -0.56(-4.55%) |
Apr 27, 2009 | 12.41 | 12.67 | 12.18 | 12.25 | 896,477 | -0.42(-3.32%) |
Apr 24, 2009 | 11.86 | 12.84 | 11.74 | 12.67 | 872,343 | +0.84(+7.11%) |
Apr 23, 2009 | 11.75 | 11.92 | 11.43 | 11.83 | 1,544,175 | +0.19(+1.60%) |
Apr 22, 2009 | 11.06 | 11.92 | 11.06 | 11.65 | 1,380,722 | +0.59(+5.30%) |
Apr 21, 2009 | 10.96 | 11.17 | 10.92 | 11.06 | 779,013 | -0.03(-0.26%) |
Apr 20, 2009 | 11.35 | 11.35 | 10.98 | 11.09 | 679,461 | -0.52(-4.47%) |
Apr 17, 2009 | 11.16 | 11.76 | 11.15 | 11.61 | 702,185 | +0.45(+4.03%) |
Apr 16, 2009 | 11.38 | 11.45 | 11.13 | 11.16 | 1,192,358 | -0.10(-0.87%) |
Apr 15, 2009 | 10.94 | 11.45 | 10.94 | 11.26 | 694,773 | +0.20(+1.77%) |
Apr 14, 2009 | 11.49 | 11.49 | 10.44 | 11.06 | 1,033,466 | -0.90(-7.52%) |
Apr 13, 2009 | 12.06 | 12.30 | 11.25 | 11.96 | 725,404 | -0.35(-2.86%) |
Apr 09, 2009 | 11.72 | 12.47 | 11.51 | 12.31 | 803,004 | +0.92(+8.07%) |
Apr 08, 2009 | 11.19 | 11.42 | 11.13 | 11.39 | 544,158 | +0.23(+2.10%) |
Apr 07, 2009 | 11.39 | 11.48 | 11.15 | 11.16 | 810,835 | -0.38(-3.31%) |
Apr 06, 2009 | 10.94 | 11.63 | 10.82 | 11.54 | 687,554 | +0.44(+3.97%) |
Apr 03, 2009 | 10.70 | 11.14 | 10.60 | 11.10 | 531,014 | +0.40(+3.75%) |
Apr 02, 2009 | 10.17 | 10.99 | 10.03 | 10.70 | 1,231,062 | +0.83(+8.42%) |
Apr 01, 2009 | 9.437 | 9.994 | 9.388 | 9.867 | 1,646,479 | +0.12(+1.20%) |
Mar 31, 2009 | 10.09 | 10.09 | 9.603 | 9.750 | 877,761 | -0.12(-1.19%) |
Mar 30, 2009 | 10.10 | 10.10 | 9.691 | 9.867 | 958,384 | -1.25(-11.26%) |
Mar 26, 2009 | 10.46 | 11.20 | 10.22 | 11.12 | 1,809,079 | +0.95(+9.33%) |
Mar 25, 2009 | 10.24 | 10.58 | 9.975 | 10.17 | 718,549 | +0.11(+1.07%) |
Mar 24, 2009 | 9.965 | 10.24 | 9.808 | 10.06 | 632,201 | -0.05(-0.48%) |
Mar 23, 2009 | 9.671 | 10.12 | 9.613 | 10.11 | 578,978 | +0.78(+8.39%) |
Mar 20, 2009 | 9.534 | 9.691 | 9.310 | 9.329 | 719,506 | -0.22(-2.35%) |
Mar 19, 2009 | 9.799 | 9.867 | 9.437 | 9.554 | 685,880 | -0.03(-0.31%) |
Mar 18, 2009 | 9.270 | 9.593 | 8.786 | 9.583 | 1,090,854 | +0.34(+3.70%) |
Mar 17, 2009 | 9.251 | 9.300 | 8.840 | 9.241 | 518,154 | +0.02(+0.21%) |
Mar 16, 2009 | 8.860 | 9.564 | 8.214 | 9.222 | 851,082 | -0.52(-5.32%) |
Mar 13, 2009 | 9.652 | 9.926 | 9.515 | 9.740 | 0 | +0.17(+1.74%) |
Mar 12, 2009 | 9.006 | 9.623 | 8.918 | 9.574 | 461,699 | +0.42(+4.59%) |
Mar 11, 2009 | 9.046 | 9.241 | 8.840 | 9.153 | 773,234 | +0.20(+2.18%) |
Mar 10, 2009 | 8.371 | 8.967 | 8.361 | 8.958 | 966,620 | +0.68(+8.27%) |
Mar 09, 2009 | 7.941 | 8.527 | 7.941 | 8.273 | 747,685 | +0.14(+1.68%) |
Mar 06, 2009 | 8.117 | 8.214 | 7.853 | 8.136 | 0 | +0.05(+0.60%) |
Mar 05, 2009 | 8.811 | 8.811 | 8.058 | 8.087 | 602,333 | -0.76(-8.62%) |
Mar 04, 2009 | 8.664 | 8.997 | 8.664 | 8.850 | 509,559 | +0.34(+4.02%) |