Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.86 | 12.23 | 11.60 | 12.14 | 122,221 | +0.36(+3.06%) |
May 28, 2009 | 12.12 | 12.18 | 11.55 | 11.78 | 126,962 | -0.26(-2.16%) |
May 27, 2009 | 12.13 | 12.70 | 12.00 | 12.04 | 168,369 | -0.12(-0.99%) |
May 26, 2009 | 11.32 | 12.40 | 11.26 | 12.16 | 237,082 | +0.85(+7.52%) |
May 22, 2009 | 11.19 | 11.56 | 11.05 | 11.31 | 121,403 | +0.17(+1.53%) |
May 21, 2009 | 11.47 | 11.60 | 10.82 | 11.14 | 140,433 | -0.47(-4.05%) |
May 20, 2009 | 11.87 | 11.88 | 11.56 | 11.61 | 135,333 | -0.19(-1.61%) |
May 19, 2009 | 11.70 | 11.91 | 11.39 | 11.80 | 148,066 | +0.05(+0.43%) |
May 18, 2009 | 11.31 | 11.82 | 11.12 | 11.75 | 155,368 | +0.44(+3.89%) |
May 15, 2009 | 11.74 | 11.87 | 11.18 | 11.31 | 158,028 | -0.42(-3.58%) |
May 14, 2009 | 10.98 | 11.98 | 10.96 | 11.73 | 282,963 | +0.88(+8.11%) |
May 13, 2009 | 11.30 | 11.34 | 10.65 | 10.85 | 488,936 | -0.61(-5.32%) |
May 12, 2009 | 11.98 | 12.07 | 11.16 | 11.46 | 339,141 | -0.61(-5.05%) |
May 11, 2009 | 12.12 | 12.31 | 12.02 | 12.07 | 269,296 | -0.21(-1.71%) |
May 08, 2009 | 12.46 | 12.64 | 12.00 | 12.28 | 328,051 | +0.01(+0.08%) |
May 07, 2009 | 13.49 | 13.51 | 12.05 | 12.27 | 735,150 | -1.04(-7.81%) |
May 06, 2009 | 13.60 | 13.60 | 12.91 | 13.31 | 156,570 | -0.13(-0.97%) |
May 05, 2009 | 13.46 | 13.65 | 13.20 | 13.44 | 174,841 | -0.11(-0.81%) |
May 04, 2009 | 13.38 | 13.56 | 13.11 | 13.55 | 171,628 | +0.27(+2.03%) |
May 01, 2009 | 13.27 | 13.51 | 13.03 | 13.28 | 138,886 | +0.00(+0.00%) |
Apr 30, 2009 | 14.05 | 14.05 | 13.26 | 13.28 | 158,999 | -0.63(-4.53%) |
Apr 29, 2009 | 13.47 | 14.45 | 13.15 | 13.91 | 255,774 | +0.53(+3.96%) |
Apr 28, 2009 | 13.33 | 13.68 | 13.08 | 13.38 | 151,121 | -0.12(-0.89%) |
Apr 27, 2009 | 13.64 | 14.00 | 13.33 | 13.50 | 230,605 | -0.22(-1.60%) |
Apr 24, 2009 | 13.41 | 14.01 | 13.21 | 13.72 | 212,315 | +0.45(+3.39%) |
Apr 23, 2009 | 13.18 | 13.75 | 12.98 | 13.27 | 218,181 | +0.24(+1.84%) |
Apr 22, 2009 | 12.15 | 13.44 | 12.15 | 13.03 | 411,216 | +0.73(+5.93%) |
Apr 21, 2009 | 12.24 | 12.66 | 12.20 | 12.30 | 193,402 | -0.04(-0.32%) |
Apr 20, 2009 | 12.70 | 12.70 | 12.09 | 12.34 | 158,540 | -0.64(-4.93%) |
Apr 17, 2009 | 12.84 | 13.92 | 12.73 | 12.98 | 649,218 | +0.17(+1.33%) |
Apr 16, 2009 | 12.72 | 12.88 | 12.29 | 12.81 | 232,537 | +0.25(+1.99%) |
Apr 15, 2009 | 12.56 | 12.79 | 12.20 | 12.56 | 124,254 | -0.16(-1.26%) |
Apr 14, 2009 | 12.66 | 12.89 | 12.46 | 12.72 | 172,473 | -0.25(-1.93%) |
Apr 13, 2009 | 12.89 | 13.10 | 12.72 | 12.97 | 156,724 | -0.06(-0.46%) |
Apr 09, 2009 | 12.58 | 13.30 | 12.40 | 13.03 | 213,780 | +0.62(+5.00%) |
Apr 08, 2009 | 12.35 | 12.62 | 12.25 | 12.41 | 110,381 | +0.15(+1.22%) |
Apr 07, 2009 | 12.74 | 12.90 | 12.18 | 12.26 | 136,688 | -0.74(-5.69%) |
Apr 06, 2009 | 12.87 | 13.00 | 12.50 | 13.00 | 142,489 | +0.01(+0.08%) |
Apr 03, 2009 | 12.68 | 13.08 | 12.62 | 12.99 | 164,240 | +0.31(+2.44%) |
Apr 02, 2009 | 12.33 | 12.89 | 12.27 | 12.68 | 292,294 | +0.43(+3.51%) |
Apr 01, 2009 | 12.15 | 12.40 | 12.01 | 12.25 | 211,841 | -0.01(-0.08%) |
Mar 31, 2009 | 12.18 | 12.46 | 11.98 | 12.26 | 256,323 | +0.26(+2.17%) |
Mar 30, 2009 | 12.25 | 12.55 | 11.79 | 12.00 | 201,704 | -1.16(-8.81%) |
Mar 26, 2009 | 12.74 | 13.45 | 12.58 | 13.16 | 484,724 | +0.51(+4.03%) |
Mar 25, 2009 | 12.40 | 12.75 | 12.29 | 12.65 | 333,829 | +0.35(+2.85%) |
Mar 24, 2009 | 12.42 | 12.55 | 12.04 | 12.30 | 350,494 | -0.39(-3.07%) |
Mar 23, 2009 | 12.39 | 12.71 | 12.02 | 12.69 | 321,830 | +0.66(+5.49%) |
Mar 20, 2009 | 12.42 | 12.52 | 11.90 | 12.03 | 293,608 | -0.28(-2.27%) |
Mar 19, 2009 | 12.17 | 12.81 | 11.98 | 12.31 | 559,147 | +0.24(+1.99%) |
Mar 18, 2009 | 11.45 | 12.17 | 11.12 | 12.07 | 498,611 | +0.70(+6.16%) |
Mar 17, 2009 | 10.36 | 11.37 | 10.35 | 11.37 | 248,451 | +1.03(+9.96%) |
Mar 16, 2009 | 10.71 | 10.80 | 10.23 | 10.34 | 165,898 | -0.27(-2.54%) |
Mar 13, 2009 | 10.91 | 10.91 | 10.41 | 10.61 | 105,879 | -0.26(-2.39%) |
Mar 12, 2009 | 10.39 | 10.91 | 10.09 | 10.87 | 177,952 | +0.44(+4.22%) |
Mar 11, 2009 | 10.10 | 10.66 | 9.880 | 10.43 | 175,172 | +0.39(+3.88%) |
Mar 10, 2009 | 9.120 | 10.08 | 8.850 | 10.04 | 189,611 | +1.13(+12.68%) |
Mar 09, 2009 | 8.960 | 9.320 | 8.740 | 8.910 | 135,565 | -0.15(-1.66%) |
Mar 06, 2009 | 9.160 | 9.380 | 8.780 | 9.060 | 240,327 | +0.01(+0.11%) |
Mar 05, 2009 | 9.500 | 9.620 | 9.000 | 9.050 | 249,180 | -0.60(-6.22%) |
Mar 04, 2009 | 9.200 | 9.880 | 9.060 | 9.650 | 222,900 | +0.69(+7.70%) |