Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.66 | 11.94 | 11.46 | 11.91 | 648,820 | +0.23(+1.98%) |
May 28, 2009 | 11.74 | 11.83 | 11.22 | 11.68 | 668,266 | +0.04(+0.31%) |
May 27, 2009 | 12.39 | 12.46 | 11.61 | 11.64 | 885,006 | -0.75(-6.05%) |
May 26, 2009 | 11.49 | 12.47 | 11.44 | 12.39 | 904,344 | +0.84(+7.28%) |
May 22, 2009 | 11.77 | 11.86 | 11.50 | 11.55 | 425,544 | -0.16(-1.35%) |
May 21, 2009 | 11.69 | 11.80 | 11.47 | 11.71 | 841,878 | -0.09(-0.72%) |
May 20, 2009 | 12.44 | 12.54 | 11.75 | 11.80 | 743,810 | -0.54(-4.40%) |
May 19, 2009 | 12.88 | 12.88 | 12.30 | 12.34 | 461,392 | -0.69(-5.29%) |
May 18, 2009 | 12.54 | 13.10 | 12.54 | 13.03 | 510,353 | +0.68(+5.48%) |
May 15, 2009 | 12.66 | 12.66 | 12.18 | 12.35 | 676,195 | -0.27(-2.17%) |
May 14, 2009 | 12.53 | 12.74 | 12.31 | 12.63 | 518,356 | +0.18(+1.47%) |
May 13, 2009 | 13.05 | 13.05 | 12.44 | 12.44 | 833,188 | -0.82(-6.20%) |
May 12, 2009 | 13.85 | 13.98 | 12.86 | 13.27 | 552,537 | -0.40(-2.90%) |
May 11, 2009 | 13.86 | 14.01 | 13.64 | 13.66 | 1,009,309 | -0.48(-3.41%) |
May 08, 2009 | 13.42 | 14.20 | 13.42 | 14.14 | 1,190,169 | +0.80(+5.98%) |
May 07, 2009 | 13.83 | 13.90 | 13.20 | 13.35 | 762,690 | -0.26(-1.93%) |
May 06, 2009 | 13.53 | 13.72 | 13.09 | 13.61 | 1,072,695 | +0.24(+1.82%) |
May 05, 2009 | 13.69 | 13.86 | 13.31 | 13.36 | 1,014,528 | -0.43(-3.14%) |
May 04, 2009 | 13.31 | 13.84 | 13.18 | 13.80 | 985,925 | +0.71(+5.45%) |
May 01, 2009 | 13.26 | 13.51 | 13.01 | 13.08 | 1,283,947 | -0.17(-1.29%) |
Apr 30, 2009 | 13.38 | 13.66 | 13.21 | 13.25 | 2,069,451 | -0.05(-0.37%) |
Apr 29, 2009 | 12.35 | 13.41 | 12.35 | 13.30 | 1,476,678 | +1.27(+10.54%) |
Apr 28, 2009 | 11.84 | 12.41 | 11.74 | 12.03 | 764,664 | +0.08(+0.66%) |
Apr 27, 2009 | 12.10 | 12.42 | 11.88 | 11.96 | 768,388 | -0.36(-2.92%) |
Apr 24, 2009 | 11.80 | 12.58 | 11.69 | 12.31 | 1,098,982 | +0.54(+4.61%) |
Apr 23, 2009 | 11.91 | 11.91 | 11.25 | 11.77 | 912,660 | -0.04(-0.31%) |
Apr 22, 2009 | 12.11 | 12.50 | 11.77 | 11.81 | 1,099,000 | -0.49(-4.01%) |
Apr 21, 2009 | 11.28 | 12.34 | 11.00 | 12.30 | 1,308,454 | +0.90(+7.91%) |
Apr 20, 2009 | 11.63 | 11.81 | 11.39 | 11.40 | 1,366,014 | -0.70(-5.79%) |
Apr 17, 2009 | 12.16 | 12.33 | 11.60 | 12.10 | 783,905 | +0.27(+2.27%) |
Apr 16, 2009 | 11.61 | 11.99 | 11.11 | 11.83 | 921,370 | +0.32(+2.75%) |
Apr 15, 2009 | 11.04 | 11.58 | 10.62 | 11.52 | 970,834 | +0.40(+3.56%) |
Apr 14, 2009 | 12.02 | 12.24 | 11.10 | 11.12 | 1,365,563 | -1.18(-9.61%) |
Apr 13, 2009 | 11.18 | 12.38 | 11.08 | 12.30 | 1,279,560 | +0.43(+3.65%) |
Apr 09, 2009 | 11.21 | 11.87 | 11.21 | 11.87 | 1,127,149 | +0.97(+8.89%) |
Apr 08, 2009 | 11.07 | 11.15 | 10.58 | 10.90 | 754,852 | -0.03(-0.28%) |
Apr 07, 2009 | 11.21 | 11.39 | 10.92 | 10.93 | 691,463 | -0.51(-4.48%) |
Apr 06, 2009 | 11.64 | 11.89 | 11.24 | 11.44 | 697,065 | -0.39(-3.30%) |
Apr 03, 2009 | 11.65 | 11.83 | 11.33 | 11.83 | 626,291 | +0.18(+1.57%) |
Apr 02, 2009 | 11.78 | 11.82 | 11.47 | 11.65 | 1,055,063 | +0.22(+1.92%) |
Apr 01, 2009 | 10.94 | 11.49 | 10.82 | 11.43 | 1,046,342 | +0.23(+2.01%) |
Mar 31, 2009 | 10.88 | 11.36 | 10.80 | 11.21 | 983,789 | +0.51(+4.73%) |
Mar 30, 2009 | 11.09 | 11.27 | 10.61 | 10.70 | 981,683 | -1.12(-9.49%) |
Mar 26, 2009 | 11.52 | 11.82 | 11.16 | 11.82 | 2,114,673 | +0.40(+3.47%) |
Mar 25, 2009 | 11.94 | 11.94 | 10.74 | 11.42 | 1,624,112 | +0.26(+2.35%) |
Mar 24, 2009 | 12.17 | 12.17 | 11.15 | 11.16 | 1,779,589 | -0.92(-7.62%) |
Mar 23, 2009 | 11.31 | 12.08 | 10.94 | 12.08 | 2,099,597 | +1.26(+11.66%) |
Mar 20, 2009 | 11.22 | 11.47 | 10.82 | 10.82 | 2,622,012 | -0.27(-2.42%) |
Mar 19, 2009 | 11.83 | 11.83 | 11.08 | 11.09 | 1,560,892 | -0.58(-4.96%) |
Mar 18, 2009 | 11.07 | 11.88 | 10.91 | 11.67 | 2,039,231 | +0.55(+4.99%) |
Mar 17, 2009 | 10.49 | 11.11 | 10.36 | 11.11 | 1,407,810 | +0.67(+6.42%) |
Mar 16, 2009 | 10.85 | 11.09 | 10.43 | 10.44 | 1,304,709 | -0.28(-2.61%) |
Mar 13, 2009 | 11.05 | 11.05 | 10.57 | 10.72 | 1,047,080 | -0.24(-2.22%) |
Mar 12, 2009 | 9.925 | 11.02 | 9.754 | 10.97 | 1,169,387 | +0.99(+9.96%) |
Mar 11, 2009 | 9.980 | 10.39 | 9.815 | 9.974 | 1,555,750 | +0.11(+1.11%) |
Mar 10, 2009 | 9.230 | 10.13 | 9.096 | 9.864 | 2,708,565 | +0.82(+9.03%) |
Mar 09, 2009 | 8.797 | 9.303 | 8.663 | 9.047 | 1,505,196 | +0.07(+0.75%) |
Mar 06, 2009 | 9.133 | 9.443 | 8.645 | 8.980 | 1,933,386 | -0.02(-0.27%) |
Mar 05, 2009 | 9.760 | 9.870 | 8.937 | 9.004 | 2,907,580 | -1.05(-10.49%) |
Mar 04, 2009 | 10.04 | 10.27 | 9.639 | 10.06 | 2,920,337 | -0.18(-1.79%) |