Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.93 | 14.05 | 13.85 | 14.00 | 217,636 | +0.45(+3.29%) |
May 28, 2009 | 13.56 | 13.59 | 13.33 | 13.56 | 171,501 | +0.20(+1.49%) |
May 27, 2009 | 13.59 | 13.65 | 13.35 | 13.36 | 195,504 | -0.16(-1.15%) |
May 26, 2009 | 13.09 | 13.55 | 13.09 | 13.51 | 188,763 | +0.43(+3.30%) |
May 22, 2009 | 13.14 | 13.14 | 13.00 | 13.08 | 168,536 | +0.07(+0.52%) |
May 21, 2009 | 12.92 | 13.01 | 12.80 | 13.01 | 297,920 | -0.14(-1.03%) |
May 20, 2009 | 13.12 | 13.31 | 13.12 | 13.15 | 187,589 | +0.14(+1.04%) |
May 19, 2009 | 12.83 | 13.13 | 12.83 | 13.01 | 263,804 | +0.22(+1.71%) |
May 18, 2009 | 12.51 | 13.08 | 12.51 | 12.80 | 219,043 | +0.33(+2.69%) |
May 15, 2009 | 12.55 | 12.60 | 12.34 | 12.46 | 224,043 | -0.05(-0.39%) |
May 14, 2009 | 12.23 | 12.52 | 12.23 | 12.51 | 167,690 | +0.12(+0.94%) |
May 13, 2009 | 12.86 | 12.86 | 12.33 | 12.39 | 207,168 | -0.56(-4.31%) |
May 12, 2009 | 13.01 | 13.11 | 12.78 | 12.95 | 189,268 | +0.00(+0.00%) |
May 11, 2009 | 12.99 | 13.06 | 12.88 | 12.95 | 253,824 | -0.37(-2.81%) |
May 08, 2009 | 13.04 | 13.36 | 12.92 | 13.32 | 361,995 | +0.38(+2.92%) |
May 07, 2009 | 13.23 | 13.27 | 12.89 | 12.95 | 328,917 | -0.10(-0.74%) |
May 06, 2009 | 12.91 | 13.13 | 12.84 | 13.04 | 320,050 | +0.45(+3.54%) |
May 05, 2009 | 12.59 | 12.67 | 12.49 | 12.60 | 210,788 | +0.03(+0.23%) |
May 04, 2009 | 12.54 | 12.79 | 12.47 | 12.57 | 212,222 | +0.47(+3.89%) |
May 01, 2009 | 12.00 | 12.18 | 11.93 | 12.10 | 178,211 | -0.00(-0.04%) |
Apr 30, 2009 | 11.98 | 12.22 | 11.96 | 12.10 | 238,956 | +0.15(+1.26%) |
Apr 29, 2009 | 11.85 | 12.02 | 11.85 | 11.95 | 145,485 | +0.34(+2.93%) |
Apr 28, 2009 | 11.52 | 11.74 | 11.43 | 11.61 | 183,946 | -0.05(-0.45%) |
Apr 27, 2009 | 11.61 | 11.81 | 11.59 | 11.66 | 188,073 | -0.23(-1.92%) |
Apr 24, 2009 | 12.09 | 12.09 | 11.85 | 11.89 | 427,227 | -0.04(-0.33%) |
Apr 23, 2009 | 11.81 | 11.96 | 11.64 | 11.93 | 170,450 | +0.27(+2.29%) |
Apr 22, 2009 | 11.67 | 11.87 | 11.48 | 11.66 | 430,917 | -0.01(-0.13%) |
Apr 21, 2009 | 11.34 | 11.72 | 11.32 | 11.68 | 181,503 | +0.19(+1.65%) |
Apr 20, 2009 | 11.89 | 11.89 | 11.49 | 11.49 | 395,888 | -0.72(-5.88%) |
Apr 17, 2009 | 12.30 | 12.30 | 12.10 | 12.21 | 204,665 | +0.01(+0.08%) |
Apr 16, 2009 | 12.23 | 12.27 | 11.98 | 12.20 | 253,357 | -0.02(-0.20%) |
Apr 15, 2009 | 12.07 | 12.22 | 11.77 | 12.22 | 232,185 | +0.06(+0.52%) |
Apr 14, 2009 | 12.02 | 12.31 | 12.02 | 12.16 | 328,330 | +0.09(+0.72%) |
Apr 13, 2009 | 12.29 | 12.29 | 11.97 | 12.07 | 137,939 | +0.06(+0.53%) |
Apr 09, 2009 | 12.31 | 12.31 | 11.86 | 12.01 | 258,095 | +0.49(+4.21%) |
Apr 08, 2009 | 11.28 | 11.87 | 11.24 | 11.52 | 189,591 | +0.28(+2.50%) |
Apr 07, 2009 | 11.40 | 11.43 | 11.20 | 11.24 | 178,849 | -0.17(-1.53%) |
Apr 06, 2009 | 11.42 | 12.04 | 11.30 | 11.42 | 377,823 | -0.17(-1.47%) |
Apr 03, 2009 | 11.55 | 11.65 | 11.41 | 11.59 | 399,730 | +0.06(+0.50%) |
Apr 02, 2009 | 11.14 | 11.67 | 10.73 | 11.53 | 226,052 | +0.69(+6.41%) |
Apr 01, 2009 | 10.59 | 10.92 | 10.49 | 10.83 | 205,413 | +0.13(+1.18%) |
Mar 31, 2009 | 10.67 | 10.73 | 10.44 | 10.71 | 258,118 | +0.26(+2.51%) |
Mar 30, 2009 | 10.67 | 10.67 | 10.35 | 10.45 | 118,349 | -0.62(-5.61%) |
Mar 26, 2009 | 10.99 | 11.58 | 10.89 | 11.07 | 177,710 | +0.17(+1.60%) |
Mar 25, 2009 | 10.93 | 11.03 | 10.70 | 10.89 | 194,542 | -0.02(-0.22%) |
Mar 24, 2009 | 10.51 | 11.31 | 10.34 | 10.92 | 144,496 | +0.10(+0.90%) |
Mar 23, 2009 | 10.56 | 10.87 | 10.53 | 10.82 | 429,584 | +0.43(+4.11%) |
Mar 20, 2009 | 10.62 | 10.62 | 10.30 | 10.39 | 160,160 | -0.34(-3.21%) |
Mar 19, 2009 | 10.87 | 10.99 | 10.73 | 10.74 | 176,699 | -0.07(-0.63%) |
Mar 18, 2009 | 10.58 | 10.90 | 10.35 | 10.80 | 148,623 | +0.33(+3.10%) |
Mar 17, 2009 | 10.28 | 10.48 | 10.16 | 10.48 | 162,045 | +0.33(+3.28%) |
Mar 16, 2009 | 10.18 | 10.36 | 10.08 | 10.15 | 335,153 | +0.23(+2.33%) |
Mar 13, 2009 | 9.781 | 9.941 | 9.742 | 9.917 | 0 | +0.28(+2.92%) |
Mar 12, 2009 | 9.363 | 9.684 | 9.228 | 9.635 | 194,059 | +0.36(+3.87%) |
Mar 11, 2009 | 9.189 | 9.465 | 9.140 | 9.276 | 349,108 | +0.15(+1.59%) |
Mar 10, 2009 | 8.766 | 9.219 | 8.766 | 9.130 | 234,018 | +0.61(+7.18%) |
Mar 09, 2009 | 8.558 | 8.771 | 8.485 | 8.519 | 349,076 | -0.40(-4.46%) |
Mar 06, 2009 | 9.067 | 9.237 | 8.805 | 8.917 | 0 | -0.19(-2.14%) |
Mar 05, 2009 | 9.373 | 9.427 | 9.067 | 9.112 | 180,018 | -0.38(-3.98%) |
Mar 04, 2009 | 9.494 | 9.596 | 9.334 | 9.490 | 329,994 | +0.19(+2.09%) |