Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.37 | 13.47 | 13.09 | 13.35 | 370,946 | +0.07(+0.54%) |
May 28, 2009 | 13.22 | 13.36 | 13.09 | 13.28 | 348,491 | +0.17(+1.27%) |
May 27, 2009 | 13.33 | 13.48 | 13.10 | 13.11 | 245,274 | -0.36(-2.70%) |
May 26, 2009 | 13.46 | 13.56 | 13.00 | 13.47 | 260,544 | +0.42(+3.19%) |
May 22, 2009 | 13.22 | 13.43 | 13.06 | 13.06 | 261,100 | -0.11(-0.81%) |
May 21, 2009 | 13.27 | 13.59 | 13.00 | 13.17 | 371,721 | -0.10(-0.72%) |
May 20, 2009 | 13.43 | 13.73 | 13.24 | 13.26 | 437,010 | -0.07(-0.54%) |
May 19, 2009 | 13.22 | 13.49 | 13.22 | 13.33 | 329,922 | -0.15(-1.15%) |
May 18, 2009 | 13.34 | 13.49 | 13.18 | 13.49 | 374,958 | +0.30(+2.26%) |
May 15, 2009 | 13.07 | 13.33 | 13.06 | 13.19 | 448,472 | +0.14(+1.10%) |
May 14, 2009 | 12.99 | 13.21 | 12.99 | 13.05 | 476,927 | +0.02(+0.14%) |
May 13, 2009 | 13.10 | 13.12 | 12.83 | 13.03 | 521,189 | -0.08(-0.59%) |
May 12, 2009 | 12.80 | 13.24 | 12.80 | 13.11 | 491,651 | -0.08(-0.59%) |
May 11, 2009 | 12.89 | 13.33 | 12.87 | 13.18 | 246,724 | +0.01(+0.09%) |
May 08, 2009 | 13.18 | 13.47 | 12.94 | 13.17 | 387,829 | +0.06(+0.45%) |
May 07, 2009 | 13.17 | 13.19 | 13.01 | 13.11 | 454,488 | -0.02(-0.18%) |
May 06, 2009 | 13.19 | 13.21 | 13.05 | 13.14 | 640,668 | -0.01(-0.04%) |
May 05, 2009 | 12.96 | 13.18 | 12.80 | 13.14 | 613,040 | +0.05(+0.41%) |
May 04, 2009 | 12.97 | 13.09 | 12.74 | 13.09 | 403,703 | +0.29(+2.23%) |
May 01, 2009 | 12.56 | 12.83 | 12.41 | 12.80 | 271,484 | +0.18(+1.46%) |
Apr 30, 2009 | 12.86 | 13.11 | 12.62 | 12.62 | 335,398 | -0.16(-1.26%) |
Apr 29, 2009 | 12.47 | 12.89 | 12.37 | 12.78 | 326,022 | +0.39(+3.17%) |
Apr 28, 2009 | 12.42 | 12.53 | 12.27 | 12.38 | 600,462 | -0.17(-1.38%) |
Apr 27, 2009 | 12.40 | 12.71 | 12.22 | 12.56 | 606,265 | -0.08(-0.66%) |
Apr 24, 2009 | 12.15 | 12.79 | 12.11 | 12.64 | 551,227 | +0.57(+4.68%) |
Apr 23, 2009 | 11.91 | 12.10 | 11.65 | 12.08 | 525,822 | +0.15(+1.25%) |
Apr 22, 2009 | 11.58 | 12.16 | 11.55 | 11.93 | 410,448 | +0.10(+0.80%) |
Apr 21, 2009 | 11.32 | 11.89 | 11.31 | 11.83 | 341,859 | +0.48(+4.20%) |
Apr 20, 2009 | 11.51 | 11.60 | 11.27 | 11.35 | 362,956 | -0.40(-3.44%) |
Apr 17, 2009 | 11.63 | 11.89 | 11.48 | 11.76 | 265,809 | +0.17(+1.49%) |
Apr 16, 2009 | 11.27 | 11.66 | 11.22 | 11.59 | 258,114 | +0.34(+3.02%) |
Apr 15, 2009 | 11.15 | 11.40 | 11.06 | 11.25 | 151,339 | -0.03(-0.26%) |
Apr 14, 2009 | 11.46 | 11.57 | 11.11 | 11.28 | 322,668 | -0.39(-3.37%) |
Apr 13, 2009 | 11.43 | 11.72 | 11.38 | 11.67 | 361,833 | +0.06(+0.51%) |
Apr 09, 2009 | 11.20 | 11.70 | 11.08 | 11.61 | 575,024 | +0.54(+4.84%) |
Apr 08, 2009 | 10.88 | 11.16 | 10.81 | 11.08 | 173,278 | +0.32(+2.99%) |
Apr 07, 2009 | 10.90 | 11.03 | 10.75 | 10.75 | 302,048 | -0.30(-2.69%) |
Apr 06, 2009 | 10.97 | 11.08 | 10.77 | 11.05 | 372,482 | +0.01(+0.11%) |
Apr 03, 2009 | 10.89 | 11.09 | 10.77 | 11.04 | 339,558 | +0.14(+1.31%) |
Apr 02, 2009 | 10.65 | 11.23 | 10.62 | 10.90 | 591,452 | +0.49(+4.69%) |
Apr 01, 2009 | 10.16 | 10.59 | 9.920 | 10.41 | 286,951 | +0.07(+0.69%) |
Mar 31, 2009 | 10.13 | 10.66 | 10.08 | 10.34 | 572,916 | +0.32(+3.21%) |
Mar 30, 2009 | 10.04 | 10.09 | 9.706 | 10.02 | 367,226 | +0.11(+1.14%) |
Mar 26, 2009 | 9.610 | 9.926 | 9.527 | 9.902 | 662,514 | +0.43(+4.53%) |
Mar 25, 2009 | 9.217 | 9.503 | 9.039 | 9.473 | 796,729 | +0.32(+3.51%) |
Mar 24, 2009 | 9.080 | 9.450 | 9.080 | 9.152 | 463,236 | -0.40(-4.18%) |
Mar 23, 2009 | 9.455 | 9.592 | 9.122 | 9.551 | 591,316 | +0.43(+4.77%) |
Mar 20, 2009 | 9.694 | 9.861 | 8.991 | 9.116 | 609,036 | -0.47(-4.91%) |
Mar 19, 2009 | 9.676 | 10.14 | 9.461 | 9.586 | 1,033,769 | -0.84(-8.05%) |
Mar 18, 2009 | 10.18 | 10.53 | 10.07 | 10.43 | 495,984 | +0.23(+2.22%) |
Mar 17, 2009 | 9.968 | 10.20 | 9.837 | 10.20 | 393,072 | +0.26(+2.57%) |
Mar 16, 2009 | 9.735 | 10.38 | 9.735 | 9.944 | 309,211 | -0.24(-2.40%) |
Mar 13, 2009 | 10.19 | 10.22 | 10.03 | 10.19 | 441,192 | +0.03(+0.29%) |
Mar 12, 2009 | 9.497 | 10.16 | 9.360 | 10.16 | 665,840 | +0.64(+6.69%) |
Mar 11, 2009 | 9.396 | 9.676 | 9.366 | 9.521 | 283,169 | +0.17(+1.78%) |
Mar 10, 2009 | 8.991 | 9.372 | 8.991 | 9.354 | 392,511 | +0.58(+6.58%) |
Mar 09, 2009 | 8.818 | 9.039 | 8.747 | 8.777 | 334,638 | -0.18(-1.99%) |
Mar 06, 2009 | 8.967 | 9.116 | 8.801 | 8.955 | 409,284 | +0.08(+0.94%) |
Mar 05, 2009 | 9.098 | 9.164 | 8.860 | 8.872 | 378,782 | -0.34(-3.68%) |
Mar 04, 2009 | 9.420 | 9.420 | 9.140 | 9.211 | 294,260 | +0.05(+0.52%) |