Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.09 | 11.22 | 10.93 | 11.19 | 318,344 | +0.10(+0.90%) |
May 28, 2009 | 11.32 | 11.37 | 10.76 | 11.09 | 290,699 | -0.17(-1.47%) |
May 27, 2009 | 11.16 | 11.37 | 11.06 | 11.26 | 361,885 | -0.04(-0.37%) |
May 26, 2009 | 10.84 | 11.40 | 10.66 | 11.30 | 487,915 | +0.46(+4.29%) |
May 22, 2009 | 11.28 | 11.41 | 10.83 | 10.83 | 311,935 | -0.41(-3.62%) |
May 21, 2009 | 11.57 | 11.57 | 10.99 | 11.24 | 341,819 | -0.42(-3.63%) |
May 20, 2009 | 11.92 | 12.23 | 11.63 | 11.66 | 251,205 | -0.15(-1.26%) |
May 19, 2009 | 12.12 | 12.20 | 11.81 | 11.81 | 562,898 | -0.22(-1.86%) |
May 18, 2009 | 11.82 | 12.14 | 11.66 | 12.04 | 307,657 | +0.41(+3.50%) |
May 15, 2009 | 11.73 | 11.98 | 11.54 | 11.63 | 361,261 | -0.12(-1.06%) |
May 14, 2009 | 11.67 | 11.96 | 11.47 | 11.76 | 299,781 | +0.20(+1.72%) |
May 13, 2009 | 11.81 | 11.84 | 11.51 | 11.56 | 358,428 | -0.41(-3.40%) |
May 12, 2009 | 12.20 | 12.28 | 11.72 | 11.96 | 321,439 | -0.12(-1.03%) |
May 11, 2009 | 12.37 | 12.52 | 12.08 | 12.09 | 472,150 | -0.48(-3.83%) |
May 08, 2009 | 12.84 | 13.02 | 12.31 | 12.57 | 560,079 | -0.02(-0.20%) |
May 07, 2009 | 13.17 | 13.25 | 12.41 | 12.59 | 404,553 | -0.50(-3.81%) |
May 06, 2009 | 13.12 | 13.19 | 12.54 | 13.09 | 324,361 | +0.18(+1.42%) |
May 05, 2009 | 13.10 | 13.25 | 12.68 | 12.91 | 315,536 | -0.21(-1.58%) |
May 04, 2009 | 12.89 | 13.15 | 12.41 | 13.12 | 400,477 | +0.52(+4.15%) |
May 01, 2009 | 12.99 | 13.08 | 12.52 | 12.59 | 291,082 | -0.40(-3.07%) |
Apr 30, 2009 | 13.14 | 13.43 | 12.88 | 12.99 | 374,346 | -0.07(-0.51%) |
Apr 29, 2009 | 12.65 | 13.23 | 12.62 | 13.06 | 285,140 | +0.48(+3.83%) |
Apr 28, 2009 | 12.71 | 12.95 | 12.55 | 12.58 | 369,445 | -0.32(-2.51%) |
Apr 27, 2009 | 13.24 | 13.30 | 12.74 | 12.90 | 311,086 | -0.48(-3.60%) |
Apr 24, 2009 | 13.38 | 13.55 | 13.10 | 13.38 | 341,131 | +0.13(+1.00%) |
Apr 23, 2009 | 14.14 | 14.14 | 13.07 | 13.25 | 575,713 | -0.92(-6.50%) |
Apr 22, 2009 | 13.21 | 14.53 | 13.05 | 14.17 | 513,777 | +0.84(+6.29%) |
Apr 21, 2009 | 13.13 | 13.56 | 13.13 | 13.33 | 586,835 | +0.12(+0.88%) |
Apr 20, 2009 | 13.72 | 13.91 | 12.98 | 13.22 | 458,228 | -0.18(-1.36%) |
Apr 17, 2009 | 13.43 | 13.52 | 13.23 | 13.40 | 253,374 | +0.01(+0.06%) |
Apr 16, 2009 | 12.79 | 13.47 | 12.58 | 13.39 | 301,369 | +0.71(+5.56%) |
Apr 15, 2009 | 12.57 | 12.69 | 12.42 | 12.69 | 288,014 | +0.07(+0.53%) |
Apr 14, 2009 | 12.78 | 12.90 | 12.37 | 12.62 | 393,164 | -0.38(-2.94%) |
Apr 13, 2009 | 13.15 | 13.28 | 12.71 | 13.00 | 200,658 | -0.36(-2.67%) |
Apr 09, 2009 | 12.42 | 13.37 | 12.42 | 13.36 | 496,309 | +1.10(+8.94%) |
Apr 08, 2009 | 11.75 | 12.28 | 11.58 | 12.26 | 715,331 | +0.53(+4.53%) |
Apr 07, 2009 | 12.35 | 12.40 | 11.59 | 11.73 | 604,254 | -0.77(-6.18%) |
Apr 06, 2009 | 13.11 | 13.28 | 12.33 | 12.50 | 544,276 | -0.83(-6.23%) |
Apr 03, 2009 | 13.28 | 13.57 | 12.53 | 13.33 | 485,857 | -0.35(-2.55%) |
Apr 02, 2009 | 12.99 | 13.85 | 12.89 | 13.68 | 399,101 | +0.97(+7.64%) |
Apr 01, 2009 | 12.04 | 12.79 | 11.87 | 12.71 | 221,901 | +0.53(+4.36%) |
Mar 31, 2009 | 12.40 | 12.65 | 12.11 | 12.18 | 306,146 | -0.02(-0.20%) |
Mar 30, 2009 | 12.60 | 12.68 | 11.86 | 12.20 | 365,462 | -1.18(-8.81%) |
Mar 26, 2009 | 13.00 | 13.52 | 12.86 | 13.38 | 470,563 | +0.61(+4.74%) |
Mar 25, 2009 | 12.65 | 13.24 | 12.22 | 12.78 | 268,066 | +0.18(+1.45%) |
Mar 24, 2009 | 12.92 | 13.14 | 12.50 | 12.59 | 239,597 | -0.51(-3.93%) |
Mar 23, 2009 | 12.51 | 13.11 | 11.94 | 13.11 | 304,567 | +1.20(+10.11%) |
Mar 20, 2009 | 12.40 | 12.91 | 11.72 | 11.91 | 510,040 | -0.36(-2.91%) |
Mar 19, 2009 | 12.36 | 12.45 | 12.14 | 12.26 | 187,080 | +0.03(+0.27%) |
Mar 18, 2009 | 11.73 | 12.24 | 11.47 | 12.23 | 354,004 | +0.47(+4.03%) |
Mar 17, 2009 | 11.22 | 11.76 | 11.14 | 11.76 | 212,875 | +0.54(+4.81%) |
Mar 16, 2009 | 11.54 | 11.63 | 11.06 | 11.22 | 388,516 | -0.25(-2.17%) |
Mar 13, 2009 | 11.24 | 11.58 | 11.20 | 11.47 | 229,587 | +0.15(+1.32%) |
Mar 12, 2009 | 10.45 | 11.36 | 10.32 | 11.32 | 394,756 | +0.80(+7.58%) |
Mar 11, 2009 | 10.20 | 10.69 | 10.05 | 10.52 | 265,238 | +0.40(+3.94%) |
Mar 10, 2009 | 9.722 | 10.20 | 9.714 | 10.12 | 320,706 | +0.61(+6.46%) |
Mar 09, 2009 | 9.955 | 10.23 | 9.448 | 9.506 | 279,691 | -0.57(-5.68%) |
Mar 06, 2009 | 9.971 | 10.23 | 9.797 | 10.08 | 381,201 | +0.20(+2.02%) |
Mar 05, 2009 | 10.05 | 10.40 | 9.863 | 9.880 | 377,830 | -0.37(-3.64%) |
Mar 04, 2009 | 9.805 | 10.44 | 9.681 | 10.25 | 511,677 | +0.38(+3.87%) |