Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.40 | 13.83 | 13.34 | 13.77 | 382,749 | +0.46(+3.42%) |
May 28, 2009 | 13.20 | 13.43 | 12.64 | 13.31 | 303,558 | +0.30(+2.31%) |
May 27, 2009 | 13.30 | 13.53 | 13.01 | 13.01 | 391,887 | -0.33(-2.49%) |
May 26, 2009 | 11.96 | 13.38 | 11.91 | 13.35 | 406,876 | +1.23(+10.14%) |
May 22, 2009 | 12.40 | 12.70 | 12.09 | 12.12 | 132,530 | -0.23(-1.86%) |
May 21, 2009 | 12.72 | 12.73 | 12.02 | 12.35 | 344,766 | -0.61(-4.74%) |
May 20, 2009 | 12.68 | 13.34 | 12.68 | 12.96 | 457,717 | +0.44(+3.51%) |
May 19, 2009 | 12.55 | 12.83 | 12.34 | 12.52 | 297,415 | -0.10(-0.82%) |
May 18, 2009 | 12.13 | 12.67 | 12.11 | 12.62 | 342,661 | +0.64(+5.32%) |
May 15, 2009 | 12.00 | 12.26 | 11.85 | 11.99 | 393,626 | +0.08(+0.70%) |
May 14, 2009 | 11.97 | 12.11 | 11.45 | 11.90 | 671,316 | -0.13(-1.12%) |
May 13, 2009 | 12.47 | 12.51 | 11.80 | 12.04 | 305,521 | -0.65(-5.12%) |
May 12, 2009 | 12.98 | 13.06 | 12.39 | 12.69 | 197,159 | -0.23(-1.78%) |
May 11, 2009 | 12.57 | 13.27 | 12.57 | 12.92 | 481,165 | -0.08(-0.64%) |
May 08, 2009 | 12.96 | 13.33 | 12.34 | 13.00 | 390,418 | +0.32(+2.56%) |
May 07, 2009 | 13.44 | 13.45 | 12.51 | 12.68 | 301,471 | -0.50(-3.76%) |
May 06, 2009 | 13.56 | 13.70 | 13.00 | 13.17 | 335,928 | -0.17(-1.28%) |
May 05, 2009 | 13.36 | 13.69 | 13.13 | 13.34 | 482,319 | -0.00(-0.03%) |
May 04, 2009 | 12.79 | 13.37 | 12.58 | 13.35 | 573,172 | +0.79(+6.31%) |
May 01, 2009 | 12.26 | 12.78 | 12.26 | 12.55 | 668,969 | +0.30(+2.43%) |
Apr 30, 2009 | 12.37 | 12.84 | 12.25 | 12.26 | 559,084 | +0.04(+0.32%) |
Apr 29, 2009 | 11.83 | 12.46 | 11.61 | 12.22 | 906,725 | +0.54(+4.65%) |
Apr 28, 2009 | 11.17 | 11.87 | 10.97 | 11.67 | 877,533 | +0.40(+3.51%) |
Apr 27, 2009 | 11.38 | 11.47 | 11.06 | 11.28 | 510,262 | -0.18(-1.56%) |
Apr 24, 2009 | 11.20 | 11.74 | 10.86 | 11.46 | 585,770 | +0.36(+3.29%) |
Apr 23, 2009 | 11.30 | 11.40 | 10.79 | 11.09 | 585,571 | -0.17(-1.48%) |
Apr 22, 2009 | 10.47 | 11.69 | 10.47 | 11.26 | 962,187 | +0.51(+4.76%) |
Apr 21, 2009 | 10.21 | 10.92 | 10.12 | 10.75 | 510,469 | +0.40(+3.91%) |
Apr 20, 2009 | 10.99 | 10.99 | 10.06 | 10.34 | 626,014 | -0.79(-7.08%) |
Apr 17, 2009 | 11.07 | 11.31 | 10.96 | 11.13 | 347,169 | +0.13(+1.15%) |
Apr 16, 2009 | 10.79 | 11.17 | 10.60 | 11.00 | 312,732 | +0.31(+2.93%) |
Apr 15, 2009 | 10.37 | 10.75 | 10.33 | 10.69 | 337,225 | +0.27(+2.59%) |
Apr 14, 2009 | 10.41 | 10.84 | 10.24 | 10.42 | 460,854 | -0.19(-1.79%) |
Apr 13, 2009 | 10.52 | 10.73 | 10.17 | 10.61 | 679,548 | -0.04(-0.34%) |
Apr 09, 2009 | 10.20 | 10.69 | 10.06 | 10.65 | 609,496 | +0.71(+7.18%) |
Apr 08, 2009 | 9.767 | 9.945 | 9.510 | 9.934 | 535,651 | +0.17(+1.79%) |
Apr 07, 2009 | 9.910 | 10.10 | 9.716 | 9.759 | 720,264 | -0.50(-4.87%) |
Apr 06, 2009 | 10.37 | 10.43 | 9.989 | 10.26 | 725,839 | -0.25(-2.41%) |
Apr 03, 2009 | 10.80 | 10.81 | 9.827 | 10.51 | 1,302,466 | -0.23(-2.10%) |
Apr 02, 2009 | 10.88 | 11.09 | 10.60 | 10.74 | 1,108,149 | +0.18(+1.69%) |
Apr 01, 2009 | 10.23 | 10.80 | 9.985 | 10.56 | 894,528 | +0.10(+0.99%) |
Mar 31, 2009 | 10.60 | 10.92 | 10.38 | 10.46 | 777,157 | +0.02(+0.23%) |
Mar 30, 2009 | 10.84 | 11.09 | 10.15 | 10.43 | 728,696 | -0.84(-7.48%) |
Mar 26, 2009 | 10.92 | 11.39 | 10.92 | 11.28 | 717,642 | +0.34(+3.12%) |
Mar 25, 2009 | 10.63 | 10.94 | 10.48 | 10.94 | 635,557 | +0.44(+4.23%) |
Mar 24, 2009 | 11.37 | 11.37 | 10.44 | 10.49 | 584,917 | -0.43(-3.92%) |
Mar 23, 2009 | 10.31 | 10.92 | 10.23 | 10.92 | 589,899 | +1.07(+10.82%) |
Mar 20, 2009 | 10.08 | 10.25 | 9.664 | 9.854 | 546,538 | -0.25(-2.51%) |
Mar 19, 2009 | 10.13 | 10.39 | 9.961 | 10.11 | 423,777 | +0.18(+1.80%) |
Mar 18, 2009 | 9.141 | 10.06 | 8.852 | 9.930 | 665,870 | +0.71(+7.69%) |
Mar 17, 2009 | 8.487 | 9.260 | 8.368 | 9.220 | 894,603 | +0.60(+6.99%) |
Mar 16, 2009 | 9.086 | 9.193 | 8.448 | 8.618 | 3,727,769 | -0.21(-2.33%) |
Mar 13, 2009 | 8.757 | 8.860 | 8.551 | 8.824 | 0 | +0.15(+1.74%) |
Mar 12, 2009 | 8.127 | 8.733 | 7.881 | 8.674 | 803,571 | +0.59(+7.30%) |
Mar 11, 2009 | 7.699 | 8.254 | 7.663 | 8.083 | 711,529 | +0.42(+5.43%) |
Mar 10, 2009 | 7.017 | 7.742 | 6.982 | 7.667 | 1,791,918 | +0.95(+14.09%) |
Mar 09, 2009 | 6.847 | 6.942 | 6.657 | 6.720 | 540,835 | -0.06(-0.93%) |
Mar 06, 2009 | 6.990 | 7.152 | 6.577 | 6.784 | 0 | -0.13(-1.89%) |
Mar 05, 2009 | 7.334 | 7.429 | 6.803 | 6.914 | 525,586 | -0.63(-8.30%) |
Mar 04, 2009 | 7.211 | 7.754 | 7.152 | 7.540 | 414,419 | +0.36(+5.02%) |