Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.10 | 12.35 | 11.96 | 12.35 | 446,668 | +0.25(+2.07%) |
May 28, 2009 | 12.22 | 12.27 | 11.99 | 12.10 | 583,615 | -0.07(-0.58%) |
May 27, 2009 | 11.85 | 12.29 | 11.71 | 12.17 | 577,909 | +0.25(+2.10%) |
May 26, 2009 | 11.76 | 11.93 | 11.61 | 11.92 | 477,384 | -0.02(-0.17%) |
May 22, 2009 | 12.14 | 12.35 | 11.56 | 11.94 | 649,340 | -0.45(-3.63%) |
May 21, 2009 | 11.48 | 12.40 | 11.47 | 12.39 | 1,649,871 | +1.27(+11.42%) |
May 20, 2009 | 11.32 | 11.47 | 11.08 | 11.12 | 444,210 | -0.09(-0.80%) |
May 19, 2009 | 11.29 | 11.41 | 11.15 | 11.21 | 241,201 | -0.07(-0.62%) |
May 18, 2009 | 11.27 | 11.47 | 11.07 | 11.28 | 417,933 | +0.17(+1.53%) |
May 15, 2009 | 10.92 | 11.14 | 10.73 | 11.11 | 1,212,240 | +0.09(+0.82%) |
May 14, 2009 | 10.65 | 11.95 | 10.49 | 11.02 | 4,140,396 | -1.37(-11.06%) |
May 13, 2009 | 12.55 | 12.82 | 12.05 | 12.39 | 706,367 | -0.44(-3.43%) |
May 12, 2009 | 12.54 | 12.91 | 12.28 | 12.83 | 739,159 | +0.32(+2.56%) |
May 11, 2009 | 12.55 | 12.96 | 12.45 | 12.51 | 456,185 | -0.17(-1.34%) |
May 08, 2009 | 12.67 | 12.79 | 12.46 | 12.68 | 562,402 | +0.13(+1.04%) |
May 07, 2009 | 12.95 | 12.95 | 12.49 | 12.55 | 341,589 | -0.28(-2.18%) |
May 06, 2009 | 12.69 | 12.85 | 12.44 | 12.83 | 265,556 | +0.15(+1.18%) |
May 05, 2009 | 12.55 | 12.70 | 12.20 | 12.68 | 320,029 | +0.04(+0.32%) |
May 04, 2009 | 12.42 | 12.66 | 12.34 | 12.64 | 234,724 | +0.26(+2.10%) |
May 01, 2009 | 12.46 | 12.52 | 12.32 | 12.38 | 228,571 | -0.07(-0.56%) |
Apr 30, 2009 | 12.49 | 12.66 | 12.32 | 12.45 | 323,164 | +0.04(+0.32%) |
Apr 29, 2009 | 12.14 | 12.63 | 12.03 | 12.41 | 630,668 | +0.23(+1.89%) |
Apr 28, 2009 | 12.03 | 12.39 | 12.02 | 12.18 | 294,762 | +0.10(+0.83%) |
Apr 27, 2009 | 12.10 | 12.17 | 11.74 | 12.08 | 287,868 | -0.04(-0.33%) |
Apr 24, 2009 | 11.77 | 12.33 | 11.60 | 12.12 | 353,066 | +0.42(+3.59%) |
Apr 23, 2009 | 12.17 | 12.34 | 11.46 | 11.70 | 295,771 | -0.47(-3.86%) |
Apr 22, 2009 | 12.27 | 12.45 | 12.08 | 12.17 | 242,362 | -0.28(-2.25%) |
Apr 21, 2009 | 11.70 | 12.62 | 11.60 | 12.45 | 774,633 | +0.74(+6.32%) |
Apr 20, 2009 | 11.58 | 11.76 | 11.43 | 11.71 | 287,812 | -0.10(-0.85%) |
Apr 17, 2009 | 11.69 | 11.90 | 11.41 | 11.81 | 258,975 | +0.30(+2.61%) |
Apr 16, 2009 | 11.35 | 11.57 | 11.12 | 11.51 | 248,479 | +0.30(+2.68%) |
Apr 15, 2009 | 11.21 | 11.39 | 11.00 | 11.21 | 244,081 | -0.11(-0.97%) |
Apr 14, 2009 | 11.16 | 11.43 | 11.05 | 11.32 | 234,615 | -0.04(-0.35%) |
Apr 13, 2009 | 11.03 | 11.49 | 11.03 | 11.36 | 365,296 | +0.19(+1.70%) |
Apr 09, 2009 | 10.93 | 11.17 | 10.77 | 11.17 | 322,305 | +0.49(+4.59%) |
Apr 08, 2009 | 10.37 | 10.76 | 10.20 | 10.68 | 290,617 | +0.35(+3.39%) |
Apr 07, 2009 | 10.99 | 10.99 | 10.31 | 10.33 | 456,861 | -0.91(-8.10%) |
Apr 06, 2009 | 11.29 | 11.36 | 11.05 | 11.24 | 214,325 | -0.13(-1.14%) |
Apr 03, 2009 | 11.61 | 11.65 | 11.06 | 11.37 | 440,094 | -0.35(-2.99%) |
Apr 02, 2009 | 11.54 | 11.93 | 11.28 | 11.72 | 449,742 | +0.44(+3.90%) |
Apr 01, 2009 | 10.91 | 11.31 | 10.76 | 11.28 | 226,829 | +0.31(+2.83%) |
Mar 31, 2009 | 11.16 | 11.47 | 10.88 | 10.97 | 280,168 | -0.20(-1.79%) |
Mar 30, 2009 | 11.15 | 11.30 | 10.80 | 11.17 | 183,628 | -0.45(-3.87%) |
Mar 26, 2009 | 11.21 | 11.66 | 10.81 | 11.62 | 569,379 | +0.74(+6.80%) |
Mar 25, 2009 | 10.90 | 11.00 | 10.43 | 10.88 | 234,598 | +0.10(+0.93%) |
Mar 24, 2009 | 10.92 | 11.05 | 10.74 | 10.78 | 157,361 | -0.24(-2.18%) |
Mar 23, 2009 | 10.97 | 11.11 | 10.50 | 11.02 | 331,838 | +0.69(+6.68%) |
Mar 20, 2009 | 10.85 | 10.91 | 10.29 | 10.33 | 451,263 | -0.41(-3.82%) |
Mar 19, 2009 | 10.60 | 10.78 | 10.48 | 10.74 | 200,332 | +0.29(+2.78%) |
Mar 18, 2009 | 10.24 | 10.47 | 10.12 | 10.45 | 676,462 | +0.22(+2.15%) |
Mar 17, 2009 | 9.900 | 10.24 | 9.800 | 10.23 | 795,975 | -0.02(-0.20%) |
Mar 16, 2009 | 10.56 | 10.69 | 10.18 | 10.25 | 290,834 | -0.19(-1.82%) |
Mar 13, 2009 | 10.58 | 10.66 | 10.38 | 10.44 | 347,592 | -0.12(-1.14%) |
Mar 12, 2009 | 10.40 | 10.65 | 10.38 | 10.56 | 439,195 | +0.11(+1.05%) |
Mar 11, 2009 | 10.55 | 10.81 | 10.38 | 10.45 | 392,945 | -0.06(-0.57%) |
Mar 10, 2009 | 10.47 | 10.72 | 10.35 | 10.51 | 470,656 | +0.25(+2.44%) |
Mar 09, 2009 | 10.44 | 10.75 | 10.19 | 10.26 | 280,886 | -0.25(-2.38%) |
Mar 06, 2009 | 10.63 | 10.75 | 10.19 | 10.51 | 281,220 | -0.06(-0.57%) |
Mar 05, 2009 | 10.77 | 10.91 | 10.56 | 10.57 | 420,396 | -0.39(-3.56%) |
Mar 04, 2009 | 10.73 | 11.08 | 10.56 | 10.96 | 451,375 | +0.45(+4.28%) |