Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.95 | 12.47 | 11.89 | 12.40 | 1,064,712 | +0.46(+3.84%) |
May 28, 2009 | 11.90 | 12.08 | 11.67 | 11.94 | 913,365 | +0.09(+0.80%) |
May 27, 2009 | 11.61 | 12.00 | 11.61 | 11.84 | 1,294,828 | +0.17(+1.42%) |
May 26, 2009 | 11.05 | 11.68 | 11.05 | 11.68 | 626,482 | +0.48(+4.30%) |
May 22, 2009 | 11.37 | 11.40 | 11.16 | 11.20 | 408,054 | -0.14(-1.25%) |
May 21, 2009 | 11.83 | 11.83 | 11.21 | 11.34 | 676,858 | -0.26(-2.25%) |
May 20, 2009 | 11.89 | 12.17 | 11.55 | 11.60 | 929,457 | -0.24(-2.00%) |
May 19, 2009 | 11.82 | 12.04 | 11.76 | 11.83 | 781,042 | -0.09(-0.73%) |
May 18, 2009 | 11.65 | 11.95 | 11.39 | 11.92 | 871,564 | +0.39(+3.35%) |
May 15, 2009 | 11.36 | 11.80 | 11.24 | 11.53 | 927,975 | +0.13(+1.18%) |
May 14, 2009 | 11.23 | 11.49 | 11.18 | 11.40 | 952,139 | +0.24(+2.19%) |
May 13, 2009 | 11.53 | 11.60 | 11.09 | 11.16 | 1,015,841 | -0.59(-5.04%) |
May 12, 2009 | 12.52 | 12.52 | 11.53 | 11.75 | 858,564 | -0.36(-2.94%) |
May 11, 2009 | 12.21 | 12.32 | 11.93 | 12.10 | 631,165 | -0.39(-3.10%) |
May 08, 2009 | 12.58 | 12.62 | 12.22 | 12.49 | 872,706 | +0.13(+1.02%) |
May 07, 2009 | 12.56 | 12.81 | 12.26 | 12.36 | 1,667,403 | -0.18(-1.45%) |
May 06, 2009 | 11.92 | 12.56 | 11.71 | 12.55 | 1,728,470 | +0.71(+6.00%) |
May 05, 2009 | 11.97 | 12.10 | 11.71 | 11.83 | 1,091,763 | -0.23(-1.90%) |
May 04, 2009 | 11.97 | 12.07 | 11.65 | 12.06 | 1,186,468 | +0.49(+4.23%) |
May 01, 2009 | 11.72 | 11.87 | 11.43 | 11.57 | 678,914 | -0.23(-1.94%) |
Apr 30, 2009 | 11.90 | 12.18 | 11.66 | 11.80 | 1,058,941 | -0.06(-0.47%) |
Apr 29, 2009 | 11.72 | 12.04 | 11.53 | 11.86 | 941,586 | +0.30(+2.60%) |
Apr 28, 2009 | 11.40 | 11.76 | 11.23 | 11.56 | 1,099,067 | +0.02(+0.14%) |
Apr 27, 2009 | 11.78 | 11.86 | 11.45 | 11.54 | 1,256,862 | -0.43(-3.63%) |
Apr 24, 2009 | 12.14 | 12.19 | 11.76 | 11.98 | 1,694,045 | -0.07(-0.59%) |
Apr 23, 2009 | 12.17 | 12.33 | 11.84 | 12.05 | 3,177,628 | +0.16(+1.33%) |
Apr 22, 2009 | 11.61 | 12.06 | 11.41 | 11.89 | 2,655,664 | +0.01(+0.07%) |
Apr 21, 2009 | 11.55 | 11.91 | 11.45 | 11.88 | 2,092,007 | +0.25(+2.17%) |
Apr 20, 2009 | 11.94 | 12.55 | 11.59 | 11.63 | 2,689,108 | -1.40(-10.73%) |
Apr 17, 2009 | 13.07 | 13.39 | 12.98 | 13.03 | 2,437,360 | -0.04(-0.30%) |
Apr 16, 2009 | 12.30 | 13.25 | 12.20 | 13.07 | 2,511,743 | +1.09(+9.10%) |
Apr 15, 2009 | 12.26 | 12.30 | 11.80 | 11.98 | 1,237,260 | -0.33(-2.69%) |
Apr 14, 2009 | 12.17 | 12.53 | 12.05 | 12.31 | 1,224,933 | -0.08(-0.64%) |
Apr 13, 2009 | 12.09 | 12.47 | 11.92 | 12.39 | 1,228,458 | +0.04(+0.32%) |
Apr 09, 2009 | 11.80 | 12.35 | 11.73 | 12.35 | 1,247,474 | +0.68(+5.82%) |
Apr 08, 2009 | 11.51 | 11.67 | 11.35 | 11.67 | 894,413 | +0.28(+2.43%) |
Apr 07, 2009 | 12.07 | 12.07 | 11.25 | 11.39 | 1,349,081 | -0.82(-6.72%) |
Apr 06, 2009 | 12.50 | 12.50 | 12.03 | 12.21 | 1,007,355 | -0.41(-3.25%) |
Apr 03, 2009 | 12.66 | 12.72 | 12.49 | 12.62 | 1,372,711 | +0.02(+0.19%) |
Apr 02, 2009 | 12.19 | 12.88 | 12.05 | 12.60 | 2,184,849 | +0.73(+6.19%) |
Apr 01, 2009 | 11.54 | 11.91 | 11.37 | 11.87 | 1,692,074 | +0.17(+1.49%) |
Mar 31, 2009 | 11.43 | 11.81 | 11.22 | 11.69 | 2,552,487 | +0.43(+3.78%) |
Mar 30, 2009 | 11.64 | 11.74 | 10.98 | 11.27 | 1,787,457 | -0.21(-1.86%) |
Mar 26, 2009 | 10.92 | 11.51 | 10.84 | 11.48 | 1,221,859 | +0.73(+6.83%) |
Mar 25, 2009 | 10.81 | 11.12 | 10.40 | 10.75 | 913,883 | +0.06(+0.52%) |
Mar 24, 2009 | 11.05 | 11.08 | 10.67 | 10.69 | 1,269,129 | -0.52(-4.65%) |
Mar 23, 2009 | 10.75 | 11.21 | 10.48 | 11.21 | 933,072 | +0.74(+7.09%) |
Mar 20, 2009 | 11.35 | 11.35 | 10.41 | 10.47 | 1,683,295 | -0.81(-7.21%) |
Mar 19, 2009 | 11.44 | 11.44 | 11.17 | 11.28 | 933,277 | -0.04(-0.35%) |
Mar 18, 2009 | 11.11 | 11.41 | 10.91 | 11.32 | 1,079,451 | +0.17(+1.49%) |
Mar 17, 2009 | 10.74 | 11.16 | 10.64 | 11.16 | 1,334,711 | +0.44(+4.13%) |
Mar 16, 2009 | 10.57 | 11.02 | 10.48 | 10.71 | 1,098,649 | +0.24(+2.34%) |
Mar 13, 2009 | 10.57 | 10.65 | 10.39 | 10.47 | 767,203 | -0.08(-0.75%) |
Mar 12, 2009 | 10.19 | 10.56 | 9.979 | 10.55 | 829,842 | +0.28(+2.69%) |
Mar 11, 2009 | 9.979 | 10.33 | 9.877 | 10.27 | 1,442,409 | +0.31(+3.09%) |
Mar 10, 2009 | 9.672 | 10.02 | 9.601 | 9.964 | 945,059 | +0.49(+5.17%) |
Mar 09, 2009 | 9.498 | 9.814 | 9.419 | 9.474 | 1,094,820 | -0.15(-1.56%) |
Mar 06, 2009 | 9.901 | 9.956 | 9.561 | 9.624 | 1,783,310 | -0.20(-2.01%) |
Mar 05, 2009 | 9.790 | 9.948 | 9.656 | 9.822 | 1,499,348 | -0.17(-1.66%) |
Mar 04, 2009 | 10.03 | 10.17 | 9.853 | 9.987 | 1,206,166 | +0.37(+3.86%) |