Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.38 | 11.42 | 11.17 | 11.31 | 711,219 | -0.07(-0.63%) |
May 28, 2009 | 11.33 | 11.44 | 11.12 | 11.38 | 385,236 | +0.17(+1.48%) |
May 27, 2009 | 11.53 | 11.55 | 11.20 | 11.21 | 236,326 | -0.35(-3.03%) |
May 26, 2009 | 11.23 | 11.63 | 11.23 | 11.56 | 535,512 | +0.27(+2.36%) |
May 22, 2009 | 11.42 | 11.56 | 11.29 | 11.30 | 371,847 | -0.07(-0.60%) |
May 21, 2009 | 11.40 | 11.66 | 11.23 | 11.36 | 555,198 | +0.13(+1.12%) |
May 20, 2009 | 11.63 | 11.74 | 11.18 | 11.24 | 382,793 | -0.34(-2.96%) |
May 19, 2009 | 11.47 | 11.68 | 11.47 | 11.58 | 538,870 | +0.14(+1.20%) |
May 18, 2009 | 11.49 | 11.51 | 11.29 | 11.44 | 469,966 | +0.04(+0.38%) |
May 15, 2009 | 11.52 | 11.83 | 11.33 | 11.40 | 2,086,979 | +0.14(+1.28%) |
May 14, 2009 | 11.69 | 11.75 | 11.20 | 11.26 | 942,860 | -0.30(-2.62%) |
May 13, 2009 | 11.62 | 11.89 | 11.52 | 11.56 | 507,670 | -0.51(-4.24%) |
May 12, 2009 | 12.27 | 12.50 | 12.03 | 12.07 | 388,954 | -0.18(-1.44%) |
May 11, 2009 | 12.36 | 12.43 | 12.02 | 12.25 | 229,284 | +0.03(+0.24%) |
May 08, 2009 | 12.24 | 12.39 | 12.05 | 12.22 | 227,651 | +0.06(+0.53%) |
May 07, 2009 | 12.20 | 12.28 | 11.93 | 12.15 | 345,324 | -0.02(-0.18%) |
May 06, 2009 | 12.10 | 12.25 | 12.01 | 12.18 | 394,801 | +0.15(+1.26%) |
May 05, 2009 | 12.07 | 12.14 | 11.74 | 12.02 | 355,137 | -0.16(-1.30%) |
May 04, 2009 | 12.04 | 12.18 | 12.01 | 12.18 | 186,076 | -0.04(-0.35%) |
May 01, 2009 | 12.39 | 12.54 | 12.09 | 12.23 | 216,519 | -0.23(-1.82%) |
Apr 30, 2009 | 12.91 | 12.91 | 12.42 | 12.45 | 273,515 | -0.31(-2.40%) |
Apr 29, 2009 | 12.71 | 12.89 | 12.52 | 12.76 | 451,486 | +0.19(+1.49%) |
Apr 28, 2009 | 12.42 | 12.80 | 12.35 | 12.57 | 419,044 | +0.06(+0.49%) |
Apr 27, 2009 | 12.26 | 12.66 | 12.14 | 12.51 | 294,874 | +0.07(+0.58%) |
Apr 24, 2009 | 12.39 | 12.56 | 12.31 | 12.44 | 430,642 | +0.10(+0.85%) |
Apr 23, 2009 | 12.26 | 12.49 | 12.14 | 12.34 | 412,889 | +0.15(+1.21%) |
Apr 22, 2009 | 12.31 | 12.54 | 12.12 | 12.19 | 286,781 | -0.30(-2.37%) |
Apr 21, 2009 | 11.96 | 12.52 | 11.96 | 12.48 | 368,816 | +0.44(+3.62%) |
Apr 20, 2009 | 12.27 | 12.44 | 12.02 | 12.05 | 288,340 | -0.45(-3.58%) |
Apr 17, 2009 | 12.50 | 12.61 | 12.34 | 12.49 | 210,527 | +0.02(+0.15%) |
Apr 16, 2009 | 12.35 | 12.58 | 12.15 | 12.48 | 362,093 | +0.15(+1.26%) |
Apr 15, 2009 | 12.01 | 12.45 | 11.97 | 12.32 | 246,271 | +0.19(+1.61%) |
Apr 14, 2009 | 12.25 | 12.25 | 12.01 | 12.13 | 347,420 | -0.28(-2.24%) |
Apr 13, 2009 | 12.45 | 12.58 | 12.12 | 12.40 | 373,377 | -0.24(-1.91%) |
Apr 09, 2009 | 12.82 | 12.82 | 12.56 | 12.65 | 431,976 | +0.03(+0.20%) |
Apr 08, 2009 | 12.77 | 12.88 | 12.51 | 12.62 | 279,190 | -0.05(-0.37%) |
Apr 07, 2009 | 12.48 | 13.05 | 12.36 | 12.67 | 556,881 | -0.01(-0.06%) |
Apr 06, 2009 | 12.71 | 12.89 | 12.53 | 12.67 | 198,691 | -0.16(-1.24%) |
Apr 03, 2009 | 12.82 | 12.93 | 12.63 | 12.83 | 286,781 | -0.08(-0.64%) |
Apr 02, 2009 | 13.01 | 13.13 | 12.63 | 12.92 | 448,412 | +0.16(+1.27%) |
Apr 01, 2009 | 12.83 | 13.05 | 12.51 | 12.75 | 437,113 | -0.35(-2.64%) |
Mar 31, 2009 | 13.07 | 13.49 | 12.91 | 13.10 | 485,451 | +0.16(+1.23%) |
Mar 30, 2009 | 12.37 | 13.00 | 12.26 | 12.94 | 868,230 | +0.08(+0.62%) |
Mar 26, 2009 | 12.85 | 12.91 | 12.58 | 12.86 | 535,066 | +0.14(+1.13%) |
Mar 25, 2009 | 13.09 | 13.11 | 12.32 | 12.72 | 817,010 | -0.19(-1.45%) |
Mar 24, 2009 | 13.59 | 13.59 | 12.87 | 12.90 | 980,312 | -1.00(-7.16%) |
Mar 23, 2009 | 13.55 | 13.91 | 13.51 | 13.90 | 541,130 | +0.76(+5.79%) |
Mar 20, 2009 | 13.61 | 13.81 | 13.14 | 13.14 | 588,524 | -0.37(-2.72%) |
Mar 19, 2009 | 13.90 | 13.94 | 13.40 | 13.51 | 516,207 | -0.27(-1.99%) |
Mar 18, 2009 | 13.38 | 13.99 | 13.27 | 13.78 | 594,909 | +0.41(+3.05%) |
Mar 17, 2009 | 12.81 | 13.37 | 12.75 | 13.37 | 425,857 | +0.58(+4.51%) |
Mar 16, 2009 | 12.96 | 13.06 | 12.74 | 12.80 | 393,038 | +0.01(+0.06%) |
Mar 13, 2009 | 12.06 | 12.97 | 11.97 | 12.79 | 0 | +1.01(+8.54%) |
Mar 12, 2009 | 10.94 | 11.90 | 10.79 | 11.78 | 591,729 | +0.75(+6.76%) |
Mar 11, 2009 | 11.25 | 11.29 | 11.00 | 11.04 | 280,196 | -0.11(-1.00%) |
Mar 10, 2009 | 10.95 | 11.26 | 10.86 | 11.15 | 483,881 | +0.41(+3.79%) |
Mar 09, 2009 | 11.26 | 11.41 | 10.73 | 10.74 | 390,814 | -0.63(-5.58%) |
Mar 06, 2009 | 11.54 | 11.54 | 11.25 | 11.38 | 0 | -0.05(-0.44%) |
Mar 05, 2009 | 11.54 | 11.69 | 11.31 | 11.43 | 163,618 | -0.40(-3.41%) |
Mar 04, 2009 | 11.61 | 12.00 | 11.46 | 11.83 | 279,423 | -0.41(-3.33%) |