Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.21 | 12.26 | 11.95 | 12.20 | 196,759 | +0.01(+0.06%) |
May 28, 2009 | 12.50 | 12.50 | 11.79 | 12.20 | 217,833 | -0.22(-1.73%) |
May 27, 2009 | 12.53 | 12.65 | 12.38 | 12.41 | 271,188 | -0.26(-2.07%) |
May 26, 2009 | 12.31 | 13.13 | 12.17 | 12.68 | 349,329 | +0.24(+1.95%) |
May 22, 2009 | 12.81 | 13.01 | 12.40 | 12.43 | 134,201 | -0.31(-2.43%) |
May 21, 2009 | 13.37 | 13.37 | 12.50 | 12.74 | 291,750 | -0.79(-5.86%) |
May 20, 2009 | 14.09 | 14.14 | 13.41 | 13.54 | 142,729 | -0.36(-2.61%) |
May 19, 2009 | 14.13 | 14.26 | 13.80 | 13.90 | 179,328 | -0.38(-2.68%) |
May 18, 2009 | 14.28 | 14.28 | 14.03 | 14.28 | 278,067 | -0.01(-0.05%) |
May 15, 2009 | 14.34 | 14.71 | 14.09 | 14.29 | 269,549 | -0.09(-0.65%) |
May 14, 2009 | 14.31 | 14.81 | 14.09 | 14.38 | 307,528 | -0.03(-0.19%) |
May 13, 2009 | 15.35 | 15.44 | 14.32 | 14.41 | 268,341 | -1.13(-7.27%) |
May 12, 2009 | 15.38 | 15.79 | 15.09 | 15.54 | 182,238 | +0.30(+1.98%) |
May 11, 2009 | 14.96 | 15.42 | 14.04 | 15.24 | 320,823 | -0.92(-5.70%) |
May 08, 2009 | 13.64 | 16.64 | 13.64 | 16.16 | 592,324 | +2.83(+21.23%) |
May 07, 2009 | 14.11 | 14.32 | 13.29 | 13.33 | 197,705 | -0.60(-4.34%) |
May 06, 2009 | 14.23 | 14.32 | 13.60 | 13.93 | 264,091 | -0.16(-1.14%) |
May 05, 2009 | 14.24 | 14.42 | 13.86 | 14.09 | 302,178 | -0.30(-2.06%) |
May 04, 2009 | 14.09 | 14.41 | 13.74 | 14.39 | 195,663 | +0.40(+2.83%) |
May 01, 2009 | 14.21 | 14.39 | 13.78 | 13.99 | 156,863 | -0.21(-1.51%) |
Apr 30, 2009 | 14.28 | 14.73 | 14.15 | 14.21 | 233,280 | +0.03(+0.19%) |
Apr 29, 2009 | 13.11 | 14.21 | 13.07 | 14.18 | 142,658 | +1.17(+8.99%) |
Apr 28, 2009 | 12.61 | 13.42 | 12.61 | 13.01 | 104,869 | +0.32(+2.49%) |
Apr 27, 2009 | 13.11 | 13.20 | 12.55 | 12.70 | 153,652 | -0.69(-5.17%) |
Apr 24, 2009 | 13.48 | 13.67 | 13.10 | 13.39 | 98,312 | +0.00(+0.00%) |
Apr 23, 2009 | 13.45 | 13.57 | 13.13 | 13.39 | 174,800 | -0.09(-0.65%) |
Apr 22, 2009 | 12.71 | 13.84 | 12.71 | 13.48 | 242,370 | +0.49(+3.78%) |
Apr 21, 2009 | 11.27 | 13.12 | 11.20 | 12.98 | 302,194 | +1.69(+15.00%) |
Apr 20, 2009 | 11.62 | 11.80 | 11.12 | 11.29 | 209,895 | -0.67(-5.62%) |
Apr 17, 2009 | 11.92 | 12.06 | 11.75 | 11.96 | 124,150 | +0.09(+0.74%) |
Apr 16, 2009 | 11.10 | 11.88 | 11.00 | 11.88 | 107,611 | +0.89(+8.14%) |
Apr 15, 2009 | 10.99 | 11.49 | 10.82 | 10.98 | 151,123 | -0.07(-0.61%) |
Apr 14, 2009 | 11.81 | 11.81 | 10.95 | 11.05 | 121,816 | -0.89(-7.43%) |
Apr 13, 2009 | 12.00 | 12.17 | 11.77 | 11.94 | 136,909 | -0.28(-2.31%) |
Apr 09, 2009 | 11.57 | 12.27 | 11.57 | 12.22 | 121,937 | +0.81(+7.13%) |
Apr 08, 2009 | 11.58 | 11.68 | 11.03 | 11.41 | 85,648 | -0.04(-0.35%) |
Apr 07, 2009 | 11.57 | 11.83 | 11.43 | 11.45 | 94,642 | -0.35(-2.96%) |
Apr 06, 2009 | 12.10 | 12.10 | 11.38 | 11.79 | 115,374 | -0.46(-3.73%) |
Apr 03, 2009 | 11.94 | 12.28 | 11.73 | 12.25 | 75,173 | +0.31(+2.59%) |
Apr 02, 2009 | 10.87 | 12.22 | 10.87 | 11.94 | 286,356 | +0.95(+8.62%) |
Apr 01, 2009 | 10.34 | 11.02 | 10.13 | 11.00 | 212,458 | +0.40(+3.81%) |
Mar 31, 2009 | 10.96 | 11.12 | 10.42 | 10.59 | 176,842 | -0.17(-1.62%) |
Mar 30, 2009 | 10.81 | 11.15 | 10.62 | 10.77 | 229,468 | -2.35(-17.93%) |
Mar 26, 2009 | 12.27 | 13.14 | 12.11 | 13.12 | 206,884 | +0.85(+6.96%) |
Mar 25, 2009 | 11.88 | 12.43 | 11.74 | 12.27 | 185,368 | +0.45(+3.81%) |
Mar 24, 2009 | 12.49 | 12.59 | 11.77 | 11.82 | 137,627 | -0.86(-6.79%) |
Mar 23, 2009 | 11.93 | 12.68 | 11.23 | 12.68 | 183,646 | +1.56(+14.03%) |
Mar 20, 2009 | 11.45 | 11.73 | 11.11 | 11.12 | 205,652 | -0.21(-1.84%) |
Mar 19, 2009 | 11.47 | 11.84 | 11.08 | 11.32 | 104,140 | -0.31(-2.66%) |
Mar 18, 2009 | 10.69 | 11.76 | 10.51 | 11.63 | 107,644 | +0.93(+8.66%) |
Mar 17, 2009 | 10.81 | 10.99 | 10.54 | 10.71 | 196,271 | -0.08(-0.75%) |
Mar 16, 2009 | 11.11 | 11.38 | 10.72 | 10.79 | 171,006 | -0.17(-1.53%) |
Mar 13, 2009 | 10.82 | 11.10 | 10.50 | 10.95 | 113,820 | +0.18(+1.68%) |
Mar 12, 2009 | 9.463 | 10.82 | 9.409 | 10.77 | 169,947 | +1.24(+13.05%) |
Mar 11, 2009 | 10.22 | 10.48 | 9.463 | 9.530 | 142,860 | -0.81(-7.86%) |
Mar 10, 2009 | 8.152 | 10.41 | 8.152 | 10.34 | 360,347 | +2.25(+27.82%) |
Mar 09, 2009 | 8.683 | 8.797 | 8.072 | 8.092 | 199,314 | -0.79(-8.86%) |
Mar 06, 2009 | 9.100 | 9.196 | 8.521 | 8.878 | 156,323 | -0.13(-1.42%) |
Mar 05, 2009 | 9.207 | 9.315 | 8.842 | 9.006 | 271,626 | -0.36(-3.87%) |
Mar 04, 2009 | 9.261 | 9.611 | 8.972 | 9.369 | 154,149 | -0.39(-3.99%) |