Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.76 | 12.98 | 12.63 | 12.84 | 865,509 | +0.15(+1.21%) |
May 28, 2009 | 12.87 | 13.20 | 12.47 | 12.69 | 260,953 | -0.06(-0.44%) |
May 27, 2009 | 12.91 | 13.13 | 12.73 | 12.75 | 603,338 | -0.20(-1.53%) |
May 26, 2009 | 12.15 | 12.96 | 12.15 | 12.94 | 669,331 | +0.75(+6.14%) |
May 22, 2009 | 12.37 | 12.44 | 12.15 | 12.19 | 366,457 | -0.14(-1.15%) |
May 21, 2009 | 12.38 | 12.70 | 12.18 | 12.34 | 520,827 | -0.14(-1.10%) |
May 20, 2009 | 12.70 | 13.04 | 12.45 | 12.47 | 798,862 | -0.14(-1.09%) |
May 19, 2009 | 12.67 | 12.90 | 12.36 | 12.61 | 636,486 | -0.02(-0.16%) |
May 18, 2009 | 12.57 | 12.79 | 12.17 | 12.63 | 1,214,825 | +0.07(+0.55%) |
May 15, 2009 | 12.47 | 12.80 | 12.09 | 12.56 | 963,065 | +0.17(+1.37%) |
May 14, 2009 | 12.12 | 12.54 | 12.08 | 12.39 | 712,035 | +0.28(+2.34%) |
May 13, 2009 | 12.46 | 12.46 | 12.05 | 12.11 | 1,009,492 | -0.56(-4.44%) |
May 12, 2009 | 12.62 | 12.98 | 12.24 | 12.67 | 685,684 | +0.13(+1.07%) |
May 11, 2009 | 12.55 | 12.73 | 12.36 | 12.54 | 523,346 | -0.12(-0.96%) |
May 08, 2009 | 12.79 | 12.96 | 12.49 | 12.66 | 729,719 | +0.00(+0.03%) |
May 07, 2009 | 12.78 | 13.02 | 12.51 | 12.66 | 737,859 | -0.01(-0.10%) |
May 06, 2009 | 12.95 | 13.18 | 12.51 | 12.67 | 759,178 | -0.24(-1.88%) |
May 05, 2009 | 12.61 | 13.00 | 12.47 | 12.91 | 1,208,398 | +0.21(+1.66%) |
May 04, 2009 | 12.56 | 12.99 | 12.30 | 12.70 | 801,185 | +0.40(+3.29%) |
May 01, 2009 | 12.45 | 12.53 | 12.18 | 12.30 | 924,015 | -0.15(-1.17%) |
Apr 30, 2009 | 12.70 | 13.08 | 12.42 | 12.44 | 762,612 | -0.19(-1.54%) |
Apr 29, 2009 | 12.73 | 12.89 | 12.50 | 12.64 | 782,669 | +0.04(+0.35%) |
Apr 28, 2009 | 12.61 | 12.85 | 12.34 | 12.59 | 1,587,937 | -0.06(-0.51%) |
Apr 27, 2009 | 12.79 | 13.15 | 12.59 | 12.66 | 1,393,425 | -0.06(-0.45%) |
Apr 24, 2009 | 13.09 | 14.45 | 12.55 | 12.71 | 3,613,462 | -2.49(-16.36%) |
Apr 23, 2009 | 14.54 | 15.34 | 14.41 | 15.20 | 1,741,159 | +0.60(+4.11%) |
Apr 22, 2009 | 13.71 | 14.88 | 13.67 | 14.60 | 928,506 | +0.77(+5.53%) |
Apr 21, 2009 | 13.62 | 14.03 | 13.51 | 13.83 | 431,857 | +0.15(+1.10%) |
Apr 20, 2009 | 13.79 | 13.93 | 13.54 | 13.68 | 422,397 | -0.34(-2.43%) |
Apr 17, 2009 | 13.80 | 14.17 | 13.53 | 14.03 | 416,684 | +0.24(+1.76%) |
Apr 16, 2009 | 13.72 | 13.90 | 13.34 | 13.78 | 466,054 | +0.20(+1.46%) |
Apr 15, 2009 | 13.53 | 13.79 | 13.23 | 13.58 | 758,682 | +0.01(+0.09%) |
Apr 14, 2009 | 13.52 | 13.77 | 13.19 | 13.57 | 540,133 | -0.17(-1.21%) |
Apr 13, 2009 | 13.38 | 13.77 | 13.30 | 13.74 | 303,168 | +0.23(+1.74%) |
Apr 09, 2009 | 13.15 | 13.69 | 13.08 | 13.50 | 418,496 | +0.58(+4.48%) |
Apr 08, 2009 | 12.72 | 13.13 | 12.69 | 12.92 | 320,247 | +0.26(+2.05%) |
Apr 07, 2009 | 12.90 | 13.09 | 12.54 | 12.66 | 474,881 | -0.38(-2.95%) |
Apr 06, 2009 | 13.19 | 13.29 | 12.68 | 13.05 | 554,183 | -0.33(-2.48%) |
Apr 03, 2009 | 13.35 | 13.48 | 13.07 | 13.38 | 420,867 | +0.09(+0.70%) |
Apr 02, 2009 | 12.65 | 13.49 | 12.43 | 13.29 | 762,662 | +0.92(+7.47%) |
Apr 01, 2009 | 11.98 | 12.78 | 11.87 | 12.36 | 790,499 | +0.25(+2.04%) |
Mar 31, 2009 | 12.24 | 12.54 | 12.00 | 12.12 | 503,951 | -0.03(-0.23%) |
Mar 30, 2009 | 12.15 | 12.26 | 11.75 | 12.15 | 353,587 | -0.50(-3.94%) |
Mar 26, 2009 | 12.43 | 12.77 | 12.23 | 12.64 | 564,560 | +0.26(+2.06%) |
Mar 25, 2009 | 12.24 | 12.79 | 11.94 | 12.39 | 442,592 | +0.17(+1.36%) |
Mar 24, 2009 | 12.42 | 12.71 | 12.16 | 12.22 | 303,121 | -0.38(-3.05%) |
Mar 23, 2009 | 12.10 | 12.61 | 12.04 | 12.61 | 479,237 | +0.49(+4.01%) |
Mar 20, 2009 | 12.52 | 12.66 | 12.00 | 12.12 | 328,271 | -0.34(-2.70%) |
Mar 19, 2009 | 12.30 | 12.50 | 12.07 | 12.46 | 360,738 | +0.26(+2.16%) |
Mar 18, 2009 | 11.63 | 12.23 | 11.41 | 12.19 | 627,691 | +0.62(+5.35%) |
Mar 17, 2009 | 11.41 | 11.60 | 11.30 | 11.57 | 627,237 | +0.12(+1.06%) |
Mar 16, 2009 | 11.89 | 11.89 | 11.41 | 11.45 | 442,454 | -0.43(-3.58%) |
Mar 13, 2009 | 11.74 | 11.98 | 11.57 | 11.88 | 169,610 | +0.15(+1.24%) |
Mar 12, 2009 | 10.87 | 12.02 | 10.66 | 11.73 | 735,689 | +0.85(+7.86%) |
Mar 11, 2009 | 10.91 | 11.04 | 10.74 | 10.88 | 304,560 | +0.02(+0.15%) |
Mar 10, 2009 | 10.41 | 11.08 | 10.11 | 10.86 | 583,457 | +0.62(+6.05%) |
Mar 09, 2009 | 10.38 | 10.54 | 9.976 | 10.24 | 505,032 | -0.18(-1.71%) |
Mar 06, 2009 | 10.37 | 10.58 | 10.25 | 10.42 | 355,844 | +0.11(+1.02%) |
Mar 05, 2009 | 10.45 | 10.79 | 10.26 | 10.32 | 876,761 | -0.32(-3.05%) |
Mar 04, 2009 | 10.34 | 10.86 | 10.34 | 10.64 | 431,383 | +0.03(+0.27%) |