Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.56 | 11.85 | 11.37 | 11.82 | 653,988 | +0.23(+1.98%) |
May 28, 2009 | 11.65 | 11.74 | 11.13 | 11.59 | 673,588 | +0.04(+0.31%) |
May 27, 2009 | 12.29 | 12.36 | 11.52 | 11.55 | 892,054 | -0.74(-6.05%) |
May 26, 2009 | 11.39 | 12.37 | 11.35 | 12.30 | 911,546 | +0.83(+7.28%) |
May 22, 2009 | 11.68 | 11.76 | 11.41 | 11.46 | 428,933 | -0.16(-1.35%) |
May 21, 2009 | 11.60 | 11.71 | 11.38 | 11.62 | 848,583 | -0.08(-0.72%) |
May 20, 2009 | 12.34 | 12.44 | 11.66 | 11.70 | 749,733 | -0.54(-4.40%) |
May 19, 2009 | 12.77 | 12.78 | 12.20 | 12.24 | 465,067 | -0.68(-5.29%) |
May 18, 2009 | 12.44 | 12.99 | 12.44 | 12.93 | 514,418 | +0.67(+5.48%) |
May 15, 2009 | 12.56 | 12.56 | 12.08 | 12.25 | 681,580 | -0.27(-2.17%) |
May 14, 2009 | 12.43 | 12.64 | 12.21 | 12.53 | 522,485 | +0.18(+1.47%) |
May 13, 2009 | 12.95 | 12.95 | 12.34 | 12.34 | 839,823 | -0.82(-6.20%) |
May 12, 2009 | 13.74 | 13.87 | 12.76 | 13.16 | 556,937 | -0.39(-2.90%) |
May 11, 2009 | 13.75 | 13.90 | 13.53 | 13.55 | 1,017,347 | -0.48(-3.41%) |
May 08, 2009 | 13.32 | 14.09 | 13.32 | 14.03 | 1,199,648 | +0.79(+5.99%) |
May 07, 2009 | 13.72 | 13.79 | 13.09 | 13.24 | 768,764 | -0.26(-1.93%) |
May 06, 2009 | 13.42 | 13.61 | 12.99 | 13.50 | 1,081,238 | +0.24(+1.82%) |
May 05, 2009 | 13.58 | 13.75 | 13.20 | 13.26 | 1,022,608 | -0.43(-3.14%) |
May 04, 2009 | 13.20 | 13.73 | 13.08 | 13.69 | 993,777 | +0.71(+5.45%) |
May 01, 2009 | 13.16 | 13.40 | 12.91 | 12.98 | 1,294,172 | -0.17(-1.29%) |
Apr 30, 2009 | 13.28 | 13.55 | 13.11 | 13.15 | 2,085,933 | -0.05(-0.37%) |
Apr 29, 2009 | 12.25 | 13.31 | 12.25 | 13.20 | 1,488,438 | +1.26(+10.54%) |
Apr 28, 2009 | 11.75 | 12.31 | 11.64 | 11.94 | 770,754 | +0.08(+0.66%) |
Apr 27, 2009 | 12.00 | 12.33 | 11.78 | 11.86 | 774,507 | -0.36(-2.92%) |
Apr 24, 2009 | 11.71 | 12.48 | 11.59 | 12.22 | 1,107,735 | +0.54(+4.61%) |
Apr 23, 2009 | 11.81 | 11.81 | 11.16 | 11.68 | 919,928 | -0.04(-0.31%) |
Apr 22, 2009 | 12.01 | 12.40 | 11.67 | 11.72 | 1,107,753 | -0.49(-4.01%) |
Apr 21, 2009 | 11.19 | 12.24 | 10.92 | 12.21 | 1,318,875 | +0.90(+7.91%) |
Apr 20, 2009 | 11.54 | 11.72 | 11.30 | 11.31 | 1,376,893 | -0.70(-5.79%) |
Apr 17, 2009 | 12.07 | 12.24 | 11.50 | 12.01 | 790,148 | +0.27(+2.27%) |
Apr 16, 2009 | 11.52 | 11.90 | 11.03 | 11.74 | 928,708 | +0.31(+2.75%) |
Apr 15, 2009 | 10.95 | 11.49 | 10.54 | 11.43 | 978,566 | +0.39(+3.56%) |
Apr 14, 2009 | 11.92 | 12.14 | 11.01 | 11.03 | 1,376,438 | -1.17(-9.61%) |
Apr 13, 2009 | 11.09 | 12.28 | 10.99 | 12.21 | 1,289,751 | +0.43(+3.65%) |
Apr 09, 2009 | 11.12 | 11.78 | 11.12 | 11.78 | 1,136,126 | +0.96(+8.89%) |
Apr 08, 2009 | 10.98 | 11.06 | 10.50 | 10.81 | 760,864 | -0.03(-0.28%) |
Apr 07, 2009 | 11.12 | 11.30 | 10.83 | 10.84 | 696,970 | -0.51(-4.48%) |
Apr 06, 2009 | 11.55 | 11.79 | 11.15 | 11.35 | 702,616 | -0.39(-3.30%) |
Apr 03, 2009 | 11.56 | 11.74 | 11.24 | 11.74 | 631,279 | +0.18(+1.57%) |
Apr 02, 2009 | 11.69 | 11.73 | 11.38 | 11.56 | 1,063,466 | +0.22(+1.92%) |
Apr 01, 2009 | 10.85 | 11.40 | 10.74 | 11.34 | 1,054,675 | +0.22(+2.01%) |
Mar 31, 2009 | 10.80 | 11.27 | 10.71 | 11.12 | 991,624 | +0.50(+4.73%) |
Mar 30, 2009 | 11.00 | 11.18 | 10.52 | 10.61 | 989,501 | -1.11(-9.49%) |
Mar 26, 2009 | 11.43 | 11.73 | 11.07 | 11.73 | 2,131,514 | +0.39(+3.47%) |
Mar 25, 2009 | 11.84 | 11.84 | 10.65 | 11.33 | 1,637,046 | +0.26(+2.35%) |
Mar 24, 2009 | 12.08 | 12.08 | 11.06 | 11.07 | 1,793,761 | -0.91(-7.62%) |
Mar 23, 2009 | 11.22 | 11.99 | 10.86 | 11.99 | 2,116,318 | +1.25(+11.66%) |
Mar 20, 2009 | 11.13 | 11.38 | 10.73 | 10.74 | 2,642,894 | -0.27(-2.42%) |
Mar 19, 2009 | 11.74 | 11.74 | 10.99 | 11.00 | 1,573,323 | -0.57(-4.96%) |
Mar 18, 2009 | 10.98 | 11.78 | 10.83 | 11.58 | 2,055,471 | +0.55(+4.99%) |
Mar 17, 2009 | 10.40 | 11.03 | 10.28 | 11.03 | 1,419,022 | +0.67(+6.42%) |
Mar 16, 2009 | 10.77 | 11.00 | 10.34 | 10.36 | 1,315,100 | -0.28(-2.62%) |
Mar 13, 2009 | 10.97 | 10.97 | 10.48 | 10.64 | 1,055,419 | -0.24(-2.22%) |
Mar 12, 2009 | 9.847 | 10.94 | 9.677 | 10.88 | 1,178,700 | +0.99(+9.96%) |
Mar 11, 2009 | 9.901 | 10.31 | 9.738 | 9.895 | 1,568,140 | +0.11(+1.11%) |
Mar 10, 2009 | 9.157 | 10.05 | 9.024 | 9.786 | 2,730,136 | +0.81(+9.03%) |
Mar 09, 2009 | 8.728 | 9.230 | 8.595 | 8.976 | 1,517,183 | +0.07(+0.75%) |
Mar 06, 2009 | 9.060 | 9.369 | 8.576 | 8.909 | 1,948,783 | -0.02(-0.27%) |
Mar 05, 2009 | 9.683 | 9.792 | 8.867 | 8.933 | 2,930,736 | -1.05(-10.48%) |
Mar 04, 2009 | 9.962 | 10.19 | 9.562 | 9.980 | 2,943,594 | -0.18(-1.79%) |