Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.70 | 13.73 | 13.53 | 13.73 | 17,687 | +0.20(+1.51%) |
May 28, 2009 | 13.33 | 13.53 | 13.28 | 13.53 | 24,771 | +0.24(+1.79%) |
May 27, 2009 | 13.48 | 13.52 | 13.29 | 13.29 | 15,675 | -0.28(-2.05%) |
May 26, 2009 | 13.18 | 13.58 | 13.17 | 13.57 | 33,639 | +0.25(+1.89%) |
May 22, 2009 | 13.37 | 13.44 | 13.32 | 13.32 | 28,497 | +0.10(+0.77%) |
May 21, 2009 | 13.16 | 13.22 | 13.07 | 13.22 | 47,527 | -0.04(-0.31%) |
May 20, 2009 | 13.39 | 13.51 | 13.26 | 13.26 | 15,842 | +0.05(+0.36%) |
May 19, 2009 | 13.11 | 13.35 | 13.09 | 13.21 | 138,758 | +0.08(+0.62%) |
May 18, 2009 | 12.76 | 13.14 | 12.76 | 13.13 | 35,092 | +0.45(+3.54%) |
May 15, 2009 | 12.71 | 12.88 | 12.63 | 12.68 | 33,158 | -0.09(-0.69%) |
May 14, 2009 | 12.59 | 12.82 | 12.59 | 12.77 | 38,242 | +0.16(+1.24%) |
May 13, 2009 | 12.85 | 12.85 | 12.56 | 12.61 | 38,960 | -0.51(-3.88%) |
May 12, 2009 | 13.20 | 13.20 | 12.93 | 13.12 | 33,832 | +0.11(+0.84%) |
May 11, 2009 | 13.06 | 13.11 | 12.98 | 13.01 | 11,002 | -0.38(-2.84%) |
May 08, 2009 | 13.12 | 13.39 | 13.03 | 13.39 | 297,552 | +0.58(+4.56%) |
May 07, 2009 | 13.05 | 13.14 | 12.73 | 12.81 | 40,991 | -0.18(-1.41%) |
May 06, 2009 | 12.86 | 13.01 | 12.80 | 12.99 | 133,116 | +0.25(+1.97%) |
May 05, 2009 | 12.82 | 12.82 | 12.63 | 12.74 | 26,228 | -0.10(-0.74%) |
May 04, 2009 | 12.74 | 12.84 | 12.74 | 12.84 | 43,672 | +0.57(+4.65%) |
May 01, 2009 | 12.16 | 12.36 | 12.16 | 12.27 | 28,411 | +0.14(+1.12%) |
Apr 30, 2009 | 12.38 | 12.38 | 12.09 | 12.13 | 234,877 | +0.04(+0.34%) |
Apr 29, 2009 | 11.92 | 12.18 | 11.92 | 12.09 | 34,699 | +0.33(+2.77%) |
Apr 28, 2009 | 11.68 | 11.79 | 11.68 | 11.76 | 31,578 | -0.07(-0.57%) |
Apr 27, 2009 | 11.78 | 11.92 | 11.71 | 11.83 | 7,994 | -0.13(-1.08%) |
Apr 24, 2009 | 11.42 | 12.06 | 11.42 | 11.96 | 19,910 | +0.16(+1.32%) |
Apr 23, 2009 | 11.64 | 11.80 | 11.59 | 11.80 | 31,581 | +0.35(+3.03%) |
Apr 22, 2009 | 11.31 | 11.66 | 11.31 | 11.46 | 45,632 | -0.14(-1.23%) |
Apr 21, 2009 | 11.28 | 11.61 | 11.28 | 11.60 | 22,781 | +0.25(+2.22%) |
Apr 20, 2009 | 11.72 | 11.72 | 11.29 | 11.35 | 68,869 | -0.52(-4.35%) |
Apr 17, 2009 | 11.96 | 11.96 | 11.77 | 11.87 | 61,651 | -0.02(-0.17%) |
Apr 16, 2009 | 11.78 | 11.92 | 11.77 | 11.89 | 96,773 | +0.05(+0.40%) |
Apr 15, 2009 | 11.73 | 11.84 | 11.57 | 11.84 | 15,765 | +0.19(+1.63%) |
Apr 14, 2009 | 11.74 | 11.75 | 11.62 | 11.65 | 16,808 | -0.16(-1.32%) |
Apr 13, 2009 | 11.61 | 11.87 | 11.55 | 11.80 | 52,450 | +0.18(+1.58%) |
Apr 09, 2009 | 11.63 | 11.63 | 11.46 | 11.62 | 39,234 | +0.38(+3.39%) |
Apr 08, 2009 | 11.26 | 11.36 | 11.08 | 11.24 | 25,003 | -0.03(-0.24%) |
Apr 07, 2009 | 11.21 | 11.37 | 11.15 | 11.27 | 86,995 | -0.23(-2.01%) |
Apr 06, 2009 | 11.41 | 12.03 | 11.32 | 11.50 | 242,585 | -0.06(-0.53%) |
Apr 03, 2009 | 11.52 | 11.61 | 11.44 | 11.56 | 7,851 | -0.01(-0.12%) |
Apr 02, 2009 | 11.47 | 11.70 | 11.42 | 11.57 | 44,680 | +0.66(+6.04%) |
Apr 01, 2009 | 10.76 | 11.11 | 10.76 | 10.91 | 13,659 | +0.15(+1.39%) |
Mar 31, 2009 | 10.68 | 10.93 | 10.68 | 10.76 | 10,967 | +0.31(+2.98%) |
Mar 30, 2009 | 10.83 | 10.83 | 10.45 | 10.45 | 7,784 | -0.89(-7.84%) |
Mar 26, 2009 | 11.20 | 11.40 | 11.17 | 11.34 | 14,495 | +0.29(+2.58%) |
Mar 25, 2009 | 11.11 | 11.23 | 10.89 | 11.06 | 56,889 | +0.18(+1.69%) |
Mar 24, 2009 | 11.04 | 11.13 | 10.87 | 10.87 | 41,973 | -0.39(-3.44%) |
Mar 23, 2009 | 11.06 | 11.26 | 11.02 | 11.26 | 62,728 | +0.71(+6.70%) |
Mar 20, 2009 | 10.36 | 10.72 | 10.36 | 10.55 | 32,034 | -0.07(-0.64%) |
Mar 19, 2009 | 10.93 | 10.93 | 10.62 | 10.62 | 62,900 | -0.07(-0.70%) |
Mar 18, 2009 | 10.40 | 10.83 | 10.13 | 10.70 | 22,884 | +0.35(+3.42%) |
Mar 17, 2009 | 10.25 | 10.44 | 10.25 | 10.34 | 59,664 | +0.15(+1.47%) |
Mar 16, 2009 | 10.31 | 10.41 | 10.15 | 10.19 | 224,805 | +0.07(+0.67%) |
Mar 13, 2009 | 10.26 | 10.26 | 9.930 | 10.13 | 0 | +0.14(+1.42%) |
Mar 12, 2009 | 9.684 | 9.984 | 9.643 | 9.984 | 9,276 | +0.17(+1.75%) |
Mar 11, 2009 | 9.827 | 9.908 | 9.684 | 9.813 | 66,061 | +0.01(+0.14%) |
Mar 10, 2009 | 9.371 | 9.820 | 9.371 | 9.800 | 38,080 | +0.62(+6.74%) |
Mar 09, 2009 | 9.011 | 9.242 | 9.011 | 9.181 | 64,968 | -0.19(-2.03%) |
Mar 06, 2009 | 9.541 | 9.596 | 9.154 | 9.371 | 0 | +0.03(+0.35%) |
Mar 05, 2009 | 9.555 | 9.566 | 9.274 | 9.339 | 27,475 | -0.38(-3.90%) |
Mar 04, 2009 | 9.433 | 9.832 | 9.433 | 9.718 | 41,240 | +0.37(+4.00%) |