Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.89 | 11.90 | 11.68 | 11.90 | 418,469 | +0.09(+0.75%) |
May 28, 2009 | 12.06 | 12.22 | 11.69 | 11.81 | 268,921 | -0.13(-1.11%) |
May 27, 2009 | 12.25 | 12.32 | 11.92 | 11.94 | 163,286 | -0.34(-2.75%) |
May 26, 2009 | 11.71 | 12.39 | 11.71 | 12.28 | 367,101 | +0.50(+4.25%) |
May 22, 2009 | 11.87 | 11.90 | 11.67 | 11.78 | 277,076 | -0.01(-0.12%) |
May 21, 2009 | 11.70 | 11.84 | 11.58 | 11.80 | 292,482 | +0.02(+0.19%) |
May 20, 2009 | 11.89 | 12.11 | 11.71 | 11.78 | 377,945 | -0.06(-0.50%) |
May 19, 2009 | 11.98 | 12.14 | 11.69 | 11.83 | 345,412 | -0.29(-2.37%) |
May 18, 2009 | 12.19 | 12.23 | 12.04 | 12.12 | 252,435 | +0.04(+0.37%) |
May 15, 2009 | 12.20 | 12.25 | 11.92 | 12.08 | 485,954 | -0.14(-1.14%) |
May 14, 2009 | 11.94 | 12.35 | 11.92 | 12.22 | 480,289 | +0.21(+1.78%) |
May 13, 2009 | 12.11 | 12.18 | 11.86 | 12.00 | 606,461 | -0.32(-2.63%) |
May 12, 2009 | 12.33 | 12.47 | 11.94 | 12.33 | 398,369 | +0.07(+0.54%) |
May 11, 2009 | 12.29 | 12.41 | 12.05 | 12.26 | 245,991 | -0.18(-1.42%) |
May 08, 2009 | 12.66 | 12.69 | 12.25 | 12.44 | 334,739 | +0.12(+1.02%) |
May 07, 2009 | 12.86 | 12.91 | 12.21 | 12.31 | 269,127 | -0.43(-3.35%) |
May 06, 2009 | 12.67 | 12.80 | 12.43 | 12.74 | 237,530 | +0.13(+0.99%) |
May 05, 2009 | 12.72 | 12.81 | 12.45 | 12.61 | 366,610 | -0.21(-1.61%) |
May 04, 2009 | 13.00 | 13.06 | 12.49 | 12.82 | 283,696 | -0.12(-0.91%) |
May 01, 2009 | 12.84 | 13.08 | 12.80 | 12.94 | 276,018 | +0.05(+0.40%) |
Apr 30, 2009 | 13.14 | 13.31 | 12.88 | 12.89 | 448,017 | -0.17(-1.30%) |
Apr 29, 2009 | 12.58 | 13.16 | 12.58 | 13.06 | 249,026 | +0.39(+3.08%) |
Apr 28, 2009 | 12.45 | 12.86 | 12.39 | 12.67 | 198,534 | +0.12(+0.94%) |
Apr 27, 2009 | 12.62 | 12.81 | 12.40 | 12.55 | 321,642 | -0.29(-2.24%) |
Apr 24, 2009 | 12.55 | 13.04 | 12.43 | 12.83 | 345,160 | +0.38(+3.07%) |
Apr 23, 2009 | 12.72 | 12.72 | 12.19 | 12.45 | 226,396 | -0.27(-2.14%) |
Apr 22, 2009 | 12.49 | 12.97 | 12.33 | 12.72 | 484,005 | +0.06(+0.47%) |
Apr 21, 2009 | 12.30 | 12.72 | 12.30 | 12.67 | 241,690 | +0.25(+2.01%) |
Apr 20, 2009 | 12.81 | 12.81 | 12.36 | 12.42 | 304,803 | -0.73(-5.54%) |
Apr 17, 2009 | 12.93 | 13.20 | 12.78 | 13.14 | 487,865 | +0.21(+1.59%) |
Apr 16, 2009 | 12.82 | 13.05 | 12.61 | 12.94 | 340,684 | +0.18(+1.44%) |
Apr 15, 2009 | 12.41 | 12.86 | 12.32 | 12.75 | 253,436 | +0.29(+2.30%) |
Apr 14, 2009 | 12.58 | 12.70 | 12.28 | 12.47 | 311,760 | -0.31(-2.42%) |
Apr 13, 2009 | 12.61 | 12.79 | 12.47 | 12.78 | 335,342 | -0.04(-0.29%) |
Apr 09, 2009 | 12.51 | 12.92 | 12.36 | 12.81 | 592,656 | +0.53(+4.31%) |
Apr 08, 2009 | 12.31 | 12.37 | 11.94 | 12.28 | 731,751 | +0.10(+0.85%) |
Apr 07, 2009 | 12.36 | 12.56 | 12.18 | 12.18 | 926,513 | -0.40(-3.21%) |
Apr 06, 2009 | 12.30 | 12.72 | 12.30 | 12.58 | 796,635 | +0.22(+1.78%) |
Apr 03, 2009 | 11.97 | 12.39 | 11.93 | 12.36 | 557,568 | +0.40(+3.32%) |
Apr 02, 2009 | 11.83 | 12.06 | 11.48 | 11.97 | 686,307 | +0.38(+3.30%) |
Apr 01, 2009 | 11.84 | 11.84 | 11.39 | 11.58 | 545,391 | -0.48(-3.96%) |
Mar 31, 2009 | 12.00 | 12.37 | 11.86 | 12.06 | 426,802 | +0.19(+1.61%) |
Mar 30, 2009 | 11.99 | 12.11 | 11.63 | 11.87 | 392,937 | -0.65(-5.23%) |
Mar 26, 2009 | 12.50 | 12.62 | 12.21 | 12.53 | 550,567 | +0.17(+1.37%) |
Mar 25, 2009 | 12.18 | 12.57 | 11.86 | 12.36 | 393,315 | +0.31(+2.56%) |
Mar 24, 2009 | 12.49 | 12.58 | 12.03 | 12.05 | 390,746 | -0.62(-4.88%) |
Mar 23, 2009 | 12.33 | 12.67 | 12.29 | 12.67 | 560,316 | +0.83(+7.02%) |
Mar 20, 2009 | 12.11 | 12.29 | 11.78 | 11.83 | 570,432 | -0.29(-2.43%) |
Mar 19, 2009 | 11.99 | 12.18 | 11.89 | 12.13 | 600,767 | +0.25(+2.11%) |
Mar 18, 2009 | 11.78 | 11.99 | 11.56 | 11.88 | 848,742 | +0.08(+0.69%) |
Mar 17, 2009 | 11.56 | 11.83 | 11.40 | 11.80 | 721,106 | +0.38(+3.28%) |
Mar 16, 2009 | 11.50 | 11.91 | 11.37 | 11.42 | 791,109 | +0.00(+0.00%) |
Mar 13, 2009 | 11.51 | 11.53 | 11.28 | 11.42 | 0 | -0.07(-0.58%) |
Mar 12, 2009 | 10.89 | 11.58 | 10.86 | 11.49 | 703,648 | +0.51(+4.69%) |
Mar 11, 2009 | 11.04 | 11.07 | 10.77 | 10.97 | 663,855 | +0.04(+0.40%) |
Mar 10, 2009 | 10.22 | 11.03 | 10.16 | 10.93 | 1,041,689 | +0.99(+9.99%) |
Mar 09, 2009 | 9.937 | 10.41 | 9.834 | 9.937 | 584,263 | +0.02(+0.22%) |
Mar 06, 2009 | 9.746 | 10.08 | 9.672 | 9.915 | 0 | +0.31(+3.22%) |
Mar 05, 2009 | 10.13 | 10.22 | 9.562 | 9.606 | 594,497 | -0.75(-7.24%) |
Mar 04, 2009 | 10.90 | 11.02 | 10.27 | 10.36 | 1,298,427 | +1.68(+19.42%) |