Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.09 | 13.39 | 12.94 | 13.39 | 278,911 | +0.31(+2.38%) |
May 28, 2009 | 12.86 | 13.08 | 12.55 | 13.08 | 332,498 | +0.41(+3.26%) |
May 27, 2009 | 13.33 | 13.33 | 12.65 | 12.67 | 317,318 | -0.57(-4.27%) |
May 26, 2009 | 12.73 | 13.23 | 12.51 | 13.23 | 322,630 | +0.64(+5.07%) |
May 22, 2009 | 12.86 | 12.89 | 12.57 | 12.60 | 188,652 | -0.09(-0.69%) |
May 21, 2009 | 12.73 | 12.85 | 12.52 | 12.68 | 252,397 | -0.41(-3.10%) |
May 20, 2009 | 13.73 | 13.86 | 12.97 | 13.09 | 364,577 | -0.41(-3.06%) |
May 19, 2009 | 14.03 | 14.14 | 13.48 | 13.50 | 328,039 | -0.46(-3.32%) |
May 18, 2009 | 13.34 | 14.05 | 13.34 | 13.97 | 520,153 | +0.88(+6.70%) |
May 15, 2009 | 13.36 | 13.52 | 12.99 | 13.09 | 482,284 | -0.33(-2.43%) |
May 14, 2009 | 13.05 | 13.53 | 12.94 | 13.42 | 461,879 | +0.30(+2.32%) |
May 13, 2009 | 13.44 | 13.44 | 13.05 | 13.11 | 364,128 | -0.74(-5.34%) |
May 12, 2009 | 14.61 | 14.61 | 13.44 | 13.85 | 968,970 | -0.54(-3.78%) |
May 11, 2009 | 15.05 | 15.32 | 14.37 | 14.39 | 1,081,802 | -0.92(-6.01%) |
May 08, 2009 | 14.63 | 15.33 | 14.21 | 15.32 | 846,135 | +1.28(+9.09%) |
May 07, 2009 | 15.62 | 15.63 | 13.86 | 14.04 | 991,002 | -0.87(-5.84%) |
May 06, 2009 | 14.21 | 15.10 | 14.17 | 14.91 | 1,258,698 | +1.05(+7.59%) |
May 05, 2009 | 13.98 | 14.07 | 13.60 | 13.86 | 808,157 | -0.33(-2.35%) |
May 04, 2009 | 13.57 | 14.20 | 13.57 | 14.19 | 609,802 | +1.52(+12.02%) |
May 01, 2009 | 12.95 | 13.15 | 12.55 | 12.67 | 514,669 | -0.29(-2.24%) |
Apr 30, 2009 | 13.60 | 13.62 | 12.94 | 12.96 | 568,793 | -0.38(-2.83%) |
Apr 29, 2009 | 12.92 | 13.40 | 12.92 | 13.34 | 478,574 | +0.59(+4.67%) |
Apr 28, 2009 | 12.53 | 13.05 | 12.53 | 12.74 | 665,327 | -0.22(-1.68%) |
Apr 27, 2009 | 13.19 | 13.35 | 12.83 | 12.96 | 514,778 | -0.46(-3.46%) |
Apr 24, 2009 | 13.05 | 13.70 | 12.97 | 13.42 | 940,877 | +0.41(+3.12%) |
Apr 23, 2009 | 13.04 | 13.13 | 12.44 | 13.02 | 1,105,126 | +0.28(+2.22%) |
Apr 22, 2009 | 13.11 | 13.76 | 12.71 | 12.73 | 1,477,493 | -0.49(-3.73%) |
Apr 21, 2009 | 12.01 | 13.42 | 11.62 | 13.23 | 1,919,634 | +0.81(+6.54%) |
Apr 20, 2009 | 13.66 | 13.70 | 12.40 | 12.42 | 762,530 | -1.73(-12.25%) |
Apr 17, 2009 | 13.63 | 14.38 | 13.22 | 14.15 | 966,190 | +0.62(+4.56%) |
Apr 16, 2009 | 13.45 | 13.79 | 12.86 | 13.53 | 1,513,058 | +0.23(+1.75%) |
Apr 15, 2009 | 12.52 | 13.31 | 12.28 | 13.30 | 671,710 | +0.72(+5.71%) |
Apr 14, 2009 | 13.60 | 13.73 | 12.57 | 12.58 | 924,266 | -1.17(-8.54%) |
Apr 13, 2009 | 12.86 | 13.89 | 12.68 | 13.76 | 835,418 | +0.62(+4.75%) |
Apr 09, 2009 | 12.40 | 13.17 | 12.07 | 13.13 | 1,112,862 | +1.83(+16.16%) |
Apr 08, 2009 | 11.60 | 11.60 | 11.02 | 11.31 | 423,763 | -0.12(-1.02%) |
Apr 07, 2009 | 11.45 | 11.73 | 11.42 | 11.42 | 524,944 | -0.46(-3.85%) |
Apr 06, 2009 | 12.03 | 12.03 | 11.67 | 11.88 | 709,274 | -0.43(-3.48%) |
Apr 03, 2009 | 11.79 | 12.31 | 11.69 | 12.31 | 566,616 | +0.34(+2.85%) |
Apr 02, 2009 | 12.23 | 12.33 | 11.72 | 11.97 | 755,150 | +0.29(+2.48%) |
Apr 01, 2009 | 11.13 | 11.80 | 11.01 | 11.68 | 530,977 | +0.32(+2.81%) |
Mar 31, 2009 | 11.02 | 11.50 | 10.88 | 11.36 | 790,297 | +0.61(+5.67%) |
Mar 30, 2009 | 11.18 | 11.36 | 10.71 | 10.75 | 511,733 | -1.44(-11.79%) |
Mar 26, 2009 | 12.19 | 12.19 | 11.68 | 12.18 | 1,932,980 | +0.12(+0.96%) |
Mar 25, 2009 | 11.70 | 12.25 | 11.25 | 12.07 | 1,359,394 | +0.43(+3.68%) |
Mar 24, 2009 | 12.47 | 12.47 | 11.60 | 11.64 | 1,076,329 | -0.80(-6.41%) |
Mar 23, 2009 | 11.57 | 12.44 | 11.55 | 12.44 | 1,002,597 | +1.60(+14.79%) |
Mar 20, 2009 | 11.24 | 11.24 | 10.77 | 10.83 | 549,856 | -0.37(-3.30%) |
Mar 19, 2009 | 12.56 | 12.56 | 11.16 | 11.20 | 615,398 | -0.86(-7.10%) |
Mar 18, 2009 | 11.07 | 12.13 | 10.88 | 12.06 | 633,373 | +0.91(+8.20%) |
Mar 17, 2009 | 10.59 | 11.15 | 10.50 | 11.15 | 219,664 | +0.59(+5.56%) |
Mar 16, 2009 | 10.99 | 11.31 | 10.55 | 10.56 | 475,978 | -0.22(-2.08%) |
Mar 13, 2009 | 11.07 | 11.07 | 10.34 | 10.78 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.928 | 10.96 | 9.681 | 10.86 | 317,898 | +0.98(+9.90%) |
Mar 11, 2009 | 10.04 | 10.49 | 9.717 | 9.884 | 963,068 | +0.20(+2.02%) |
Mar 10, 2009 | 8.956 | 9.710 | 8.956 | 9.688 | 615,456 | +1.11(+12.93%) |
Mar 09, 2009 | 8.195 | 8.796 | 8.071 | 8.579 | 222,146 | +0.36(+4.32%) |
Mar 06, 2009 | 8.506 | 8.746 | 7.875 | 8.224 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.203 | 9.268 | 8.245 | 8.477 | 166,859 | -0.97(-10.28%) |
Mar 04, 2009 | 10.07 | 10.13 | 9.188 | 9.449 | 108,446 | -0.65(-6.39%) |