Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.05 | 12.17 | 11.74 | 11.99 | 13,412 | +0.06(+0.52%) |
May 28, 2009 | 12.05 | 12.11 | 11.49 | 11.92 | 36,197 | +0.00(+0.00%) |
May 27, 2009 | 12.23 | 12.23 | 11.80 | 11.92 | 13,150 | +0.00(+0.00%) |
May 26, 2009 | 11.99 | 12.17 | 11.86 | 11.92 | 31,497 | +0.12(+1.04%) |
May 22, 2009 | 11.68 | 11.80 | 11.31 | 11.80 | 11,102 | +0.43(+3.78%) |
May 21, 2009 | 11.62 | 11.74 | 11.06 | 11.37 | 28,748 | -0.18(-1.60%) |
May 20, 2009 | 11.68 | 12.17 | 11.56 | 11.56 | 33,825 | +0.06(+0.53%) |
May 19, 2009 | 12.05 | 12.23 | 11.19 | 11.49 | 52,339 | +0.25(+2.19%) |
May 18, 2009 | 10.70 | 11.25 | 10.70 | 11.25 | 12,321 | +0.49(+4.57%) |
May 15, 2009 | 10.88 | 11.19 | 10.14 | 10.76 | 9,548 | -0.12(-1.13%) |
May 14, 2009 | 11.19 | 11.19 | 10.76 | 10.88 | 6,988 | -0.31(-2.75%) |
May 13, 2009 | 11.62 | 11.62 | 10.94 | 11.19 | 19,158 | -0.12(-1.09%) |
May 12, 2009 | 11.62 | 11.99 | 11.06 | 11.31 | 17,068 | -0.18(-1.60%) |
May 11, 2009 | 11.49 | 12.29 | 11.06 | 11.49 | 15,094 | +0.25(+2.19%) |
May 08, 2009 | 11.31 | 11.62 | 11.06 | 11.25 | 26,637 | -0.31(-2.66%) |
May 07, 2009 | 12.17 | 12.35 | 11.24 | 11.56 | 21,151 | -0.37(-3.09%) |
May 06, 2009 | 11.62 | 11.99 | 11.62 | 11.92 | 40,841 | +0.49(+4.30%) |
May 05, 2009 | 11.56 | 11.86 | 10.94 | 11.43 | 31,281 | -0.12(-1.06%) |
May 04, 2009 | 11.49 | 11.86 | 11.13 | 11.56 | 44,097 | +0.68(+6.21%) |
May 01, 2009 | 12.23 | 12.29 | 10.39 | 10.88 | 124,518 | -1.35(-11.06%) |
Apr 30, 2009 | 12.42 | 12.72 | 11.99 | 12.23 | 29,345 | -0.18(-1.49%) |
Apr 29, 2009 | 12.60 | 12.79 | 12.23 | 12.42 | 49,522 | +0.12(+1.00%) |
Apr 28, 2009 | 13.83 | 14.08 | 11.99 | 12.29 | 106,960 | -2.03(-14.16%) |
Apr 27, 2009 | 14.69 | 14.75 | 13.83 | 14.32 | 16,523 | -0.12(-0.85%) |
Apr 24, 2009 | 14.51 | 14.57 | 14.14 | 14.44 | 27,472 | +0.31(+2.17%) |
Apr 23, 2009 | 14.32 | 14.69 | 13.85 | 14.14 | 13,833 | +0.18(+1.32%) |
Apr 22, 2009 | 13.22 | 13.95 | 13.09 | 13.95 | 13,801 | +0.68(+5.09%) |
Apr 21, 2009 | 13.22 | 13.46 | 12.91 | 13.28 | 9,082 | +0.25(+1.89%) |
Apr 20, 2009 | 13.65 | 13.65 | 12.91 | 13.03 | 8,358 | -0.37(-2.75%) |
Apr 17, 2009 | 13.09 | 13.58 | 13.09 | 13.40 | 54,005 | +0.18(+1.40%) |
Apr 16, 2009 | 13.22 | 13.70 | 12.91 | 13.22 | 34,565 | -0.06(-0.46%) |
Apr 15, 2009 | 13.40 | 13.83 | 12.35 | 13.28 | 10,246 | -0.06(-0.46%) |
Apr 14, 2009 | 13.89 | 14.07 | 12.85 | 13.34 | 10,182 | -0.25(-1.81%) |
Apr 13, 2009 | 13.65 | 13.95 | 13.09 | 13.58 | 9,321 | +0.43(+3.27%) |
Apr 09, 2009 | 13.03 | 13.58 | 12.79 | 13.15 | 3,990 | +0.25(+1.91%) |
Apr 08, 2009 | 12.54 | 12.97 | 12.29 | 12.91 | 5,537 | +0.49(+3.96%) |
Apr 07, 2009 | 12.60 | 13.09 | 11.99 | 12.42 | 11,309 | -0.18(-1.46%) |
Apr 06, 2009 | 13.03 | 13.15 | 12.42 | 12.60 | 7,633 | -0.37(-2.84%) |
Apr 03, 2009 | 13.15 | 13.15 | 12.35 | 12.97 | 11,587 | +0.12(+0.96%) |
Apr 02, 2009 | 12.97 | 13.34 | 12.29 | 12.85 | 12,337 | +0.49(+3.98%) |
Apr 01, 2009 | 12.60 | 12.60 | 11.78 | 12.35 | 9,238 | -0.06(-0.50%) |
Mar 31, 2009 | 13.15 | 13.65 | 11.99 | 12.42 | 17,445 | -0.49(-3.81%) |
Mar 30, 2009 | 13.77 | 14.14 | 12.48 | 12.91 | 9,926 | -1.60(-11.02%) |
Mar 26, 2009 | 14.51 | 14.94 | 14.38 | 14.51 | 3,050 | +0.43(+3.06%) |
Mar 25, 2009 | 14.44 | 15.00 | 13.52 | 14.08 | 8,273 | -0.06(-0.43%) |
Mar 24, 2009 | 14.32 | 14.94 | 13.83 | 14.14 | 13,841 | -0.31(-2.13%) |
Mar 23, 2009 | 14.26 | 14.44 | 14.26 | 14.44 | 6,640 | +0.74(+5.38%) |
Mar 20, 2009 | 15.18 | 15.49 | 13.09 | 13.71 | 11,683 | -1.66(-10.80%) |
Mar 19, 2009 | 15.67 | 15.67 | 15.12 | 15.37 | 2,555 | -0.31(-1.96%) |
Mar 18, 2009 | 16.17 | 16.41 | 14.63 | 15.67 | 6,138 | -0.31(-1.92%) |
Mar 17, 2009 | 17.21 | 17.21 | 15.92 | 15.98 | 11,701 | -0.61(-3.70%) |
Mar 16, 2009 | 15.74 | 16.96 | 15.37 | 16.60 | 16,974 | +1.41(+9.31%) |
Mar 13, 2009 | 14.44 | 15.61 | 14.26 | 15.18 | 0 | +1.11(+7.86%) |
Mar 12, 2009 | 12.91 | 15.92 | 12.60 | 14.08 | 20,518 | +1.17(+9.05%) |
Mar 11, 2009 | 13.15 | 13.65 | 12.66 | 12.91 | 6,207 | +0.12(+0.96%) |
Mar 10, 2009 | 12.60 | 12.90 | 12.48 | 12.79 | 11,295 | +0.37(+2.97%) |
Mar 09, 2009 | 11.86 | 12.79 | 11.86 | 12.42 | 4,664 | +0.12(+1.00%) |
Mar 06, 2009 | 12.42 | 13.46 | 11.37 | 12.29 | 0 | +0.25(+2.07%) |
Mar 05, 2009 | 12.91 | 12.91 | 11.68 | 12.04 | 5,909 | -0.99(-7.57%) |
Mar 04, 2009 | 13.58 | 13.83 | 12.48 | 13.03 | 11,738 | +1.72(+15.22%) |