Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.92 | 13.06 | 12.83 | 13.06 | 200,938 | +0.21(+1.60%) |
May 28, 2009 | 12.80 | 12.89 | 12.61 | 12.85 | 97,846 | +0.16(+1.29%) |
May 27, 2009 | 12.86 | 12.94 | 12.69 | 12.69 | 95,388 | -0.20(-1.54%) |
May 26, 2009 | 12.45 | 12.90 | 12.45 | 12.89 | 2,660,675 | +0.35(+2.78%) |
May 22, 2009 | 12.58 | 12.64 | 12.46 | 12.54 | 261,179 | +0.00(+0.03%) |
May 21, 2009 | 12.59 | 12.65 | 12.42 | 12.54 | 202,196 | -0.23(-1.83%) |
May 20, 2009 | 12.89 | 13.03 | 12.75 | 12.77 | 159,371 | -0.02(-0.19%) |
May 19, 2009 | 12.76 | 12.90 | 12.71 | 12.79 | 1,302,041 | +0.03(+0.25%) |
May 18, 2009 | 12.51 | 12.77 | 12.49 | 12.76 | 253,509 | +0.34(+2.74%) |
May 15, 2009 | 12.54 | 12.60 | 12.37 | 12.42 | 200,758 | -0.09(-0.70%) |
May 14, 2009 | 12.42 | 12.59 | 12.39 | 12.51 | 97,445 | +0.12(+0.99%) |
May 13, 2009 | 12.54 | 12.58 | 12.36 | 12.39 | 189,662 | -0.34(-2.71%) |
May 12, 2009 | 12.79 | 12.84 | 12.57 | 12.73 | 165,553 | +0.01(+0.06%) |
May 11, 2009 | 12.77 | 12.85 | 12.65 | 12.72 | 413,406 | -0.15(-1.20%) |
May 08, 2009 | 12.86 | 12.94 | 12.72 | 12.88 | 196,999 | +0.18(+1.43%) |
May 07, 2009 | 12.98 | 13.01 | 12.60 | 12.69 | 343,800 | -0.22(-1.72%) |
May 06, 2009 | 12.96 | 12.96 | 12.75 | 12.92 | 1,183,273 | +0.09(+0.68%) |
May 05, 2009 | 12.79 | 12.85 | 12.72 | 12.83 | 510,179 | -0.03(-0.22%) |
May 04, 2009 | 12.61 | 12.86 | 12.59 | 12.86 | 165,020 | +0.36(+2.88%) |
May 01, 2009 | 12.42 | 12.56 | 12.34 | 12.50 | 173,390 | +0.05(+0.38%) |
Apr 30, 2009 | 12.58 | 12.69 | 12.39 | 12.45 | 427,670 | +0.03(+0.22%) |
Apr 29, 2009 | 12.30 | 12.54 | 12.25 | 12.42 | 251,182 | +0.27(+2.21%) |
Apr 28, 2009 | 12.05 | 12.28 | 12.05 | 12.15 | 190,496 | -0.04(-0.29%) |
Apr 27, 2009 | 12.14 | 12.33 | 12.11 | 12.19 | 235,062 | -0.07(-0.58%) |
Apr 24, 2009 | 12.12 | 12.37 | 12.11 | 12.26 | 349,277 | +0.19(+1.61%) |
Apr 23, 2009 | 12.05 | 12.08 | 11.86 | 12.06 | 304,537 | +0.09(+0.73%) |
Apr 22, 2009 | 11.94 | 12.24 | 11.94 | 11.98 | 210,146 | -0.03(-0.26%) |
Apr 21, 2009 | 11.78 | 12.01 | 11.76 | 12.01 | 190,569 | +0.18(+1.51%) |
Apr 20, 2009 | 12.08 | 12.08 | 11.81 | 11.83 | 149,412 | -0.42(-3.46%) |
Apr 17, 2009 | 12.20 | 12.31 | 12.15 | 12.25 | 264,777 | +0.03(+0.26%) |
Apr 16, 2009 | 12.08 | 12.27 | 11.98 | 12.22 | 472,420 | +0.25(+2.08%) |
Apr 15, 2009 | 11.85 | 11.98 | 11.80 | 11.97 | 225,661 | +0.06(+0.53%) |
Apr 14, 2009 | 11.95 | 12.06 | 11.87 | 11.91 | 308,044 | -0.15(-1.25%) |
Apr 13, 2009 | 12.02 | 12.13 | 11.92 | 12.06 | 207,567 | -0.01(-0.07%) |
Apr 09, 2009 | 12.00 | 12.09 | 11.92 | 12.07 | 578,344 | +0.35(+2.97%) |
Apr 08, 2009 | 11.62 | 11.77 | 11.56 | 11.72 | 124,404 | +0.19(+1.61%) |
Apr 07, 2009 | 11.62 | 11.70 | 11.52 | 11.53 | 428,658 | -0.29(-2.45%) |
Apr 06, 2009 | 11.82 | 11.85 | 11.65 | 11.82 | 335,728 | -0.10(-0.82%) |
Apr 03, 2009 | 11.82 | 11.94 | 11.76 | 11.92 | 205,948 | +0.12(+1.01%) |
Apr 02, 2009 | 11.72 | 11.99 | 11.69 | 11.80 | 325,531 | +0.34(+3.00%) |
Apr 01, 2009 | 11.14 | 11.50 | 11.12 | 11.46 | 359,347 | +0.17(+1.54%) |
Mar 31, 2009 | 11.34 | 11.50 | 11.23 | 11.28 | 2,640,295 | +0.08(+0.71%) |
Mar 30, 2009 | 11.26 | 11.26 | 11.08 | 11.21 | 1,598,266 | -0.56(-4.74%) |
Mar 26, 2009 | 11.53 | 11.78 | 11.52 | 11.76 | 357,907 | +0.33(+2.87%) |
Mar 25, 2009 | 11.48 | 11.63 | 11.16 | 11.44 | 187,480 | +0.05(+0.42%) |
Mar 24, 2009 | 11.47 | 11.57 | 11.36 | 11.39 | 240,695 | -0.19(-1.68%) |
Mar 23, 2009 | 11.30 | 11.58 | 11.30 | 11.58 | 236,676 | +0.64(+5.86%) |
Mar 20, 2009 | 11.18 | 11.24 | 10.90 | 10.94 | 172,685 | -0.18(-1.60%) |
Mar 19, 2009 | 11.26 | 11.30 | 11.10 | 11.12 | 250,051 | -0.04(-0.39%) |
Mar 18, 2009 | 10.92 | 11.30 | 10.90 | 11.16 | 229,112 | +0.16(+1.44%) |
Mar 17, 2009 | 10.70 | 11.00 | 10.66 | 11.00 | 190,605 | +0.30(+2.81%) |
Mar 16, 2009 | 10.87 | 10.94 | 10.69 | 10.70 | 335,217 | -0.06(-0.59%) |
Mar 13, 2009 | 10.78 | 10.79 | 10.60 | 10.77 | 0 | +0.06(+0.55%) |
Mar 12, 2009 | 10.31 | 10.71 | 10.26 | 10.71 | 167,016 | +0.37(+3.56%) |
Mar 11, 2009 | 10.41 | 10.47 | 10.25 | 10.34 | 338,004 | +0.08(+0.77%) |
Mar 10, 2009 | 9.896 | 10.27 | 9.896 | 10.26 | 366,100 | +0.51(+5.28%) |
Mar 09, 2009 | 9.773 | 10.01 | 9.706 | 9.745 | 300,717 | -0.14(-1.40%) |
Mar 06, 2009 | 9.967 | 10.06 | 9.646 | 9.884 | 0 | -0.02(-0.16%) |
Mar 05, 2009 | 10.06 | 10.14 | 9.860 | 9.900 | 106,747 | -0.33(-3.25%) |
Mar 04, 2009 | 10.13 | 10.38 | 10.07 | 10.23 | 245,612 | +0.27(+2.70%) |