Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.57 | 12.61 | 12.17 | 12.60 | 492,322 | +0.14(+1.12%) |
May 28, 2009 | 12.58 | 12.64 | 12.02 | 12.46 | 352,335 | +0.15(+1.22%) |
May 27, 2009 | 12.88 | 13.05 | 12.15 | 12.31 | 713,469 | -0.69(-5.31%) |
May 26, 2009 | 12.12 | 13.00 | 11.87 | 13.00 | 781,874 | +0.81(+6.64%) |
May 22, 2009 | 12.44 | 12.60 | 12.18 | 12.19 | 472,521 | -0.19(-1.53%) |
May 21, 2009 | 12.14 | 12.56 | 11.83 | 12.38 | 439,921 | +0.00(+0.00%) |
May 20, 2009 | 12.61 | 12.95 | 12.38 | 12.38 | 417,665 | -0.18(-1.43%) |
May 19, 2009 | 12.90 | 12.94 | 12.52 | 12.56 | 384,180 | -0.34(-2.64%) |
May 18, 2009 | 12.01 | 13.00 | 12.01 | 12.90 | 1,226,175 | +0.95(+7.95%) |
May 15, 2009 | 12.42 | 12.50 | 11.43 | 11.95 | 900,815 | -0.48(-3.86%) |
May 14, 2009 | 12.00 | 12.50 | 11.65 | 12.43 | 751,948 | +0.54(+4.54%) |
May 13, 2009 | 12.25 | 12.39 | 11.76 | 11.89 | 1,053,723 | -0.56(-4.50%) |
May 12, 2009 | 12.45 | 12.88 | 12.13 | 12.45 | 567,855 | +0.10(+0.81%) |
May 11, 2009 | 12.83 | 12.88 | 12.20 | 12.35 | 898,481 | -0.93(-7.00%) |
May 08, 2009 | 12.80 | 13.29 | 12.64 | 13.28 | 1,751,045 | +0.80(+6.41%) |
May 07, 2009 | 13.45 | 13.45 | 12.11 | 12.48 | 1,060,522 | -0.97(-7.21%) |
May 06, 2009 | 13.30 | 13.50 | 12.80 | 13.45 | 993,591 | +0.35(+2.67%) |
May 05, 2009 | 13.55 | 13.55 | 12.87 | 13.10 | 779,602 | -0.65(-4.73%) |
May 04, 2009 | 13.10 | 13.75 | 13.07 | 13.75 | 1,184,568 | +0.75(+5.77%) |
May 01, 2009 | 13.35 | 13.35 | 12.76 | 13.00 | 825,322 | -0.35(-2.62%) |
Apr 30, 2009 | 14.01 | 14.03 | 13.13 | 13.35 | 950,537 | -0.55(-3.96%) |
Apr 29, 2009 | 14.06 | 14.08 | 13.50 | 13.90 | 1,006,713 | +0.10(+0.72%) |
Apr 28, 2009 | 13.68 | 14.38 | 13.56 | 13.80 | 893,811 | -0.33(-2.34%) |
Apr 27, 2009 | 13.95 | 14.31 | 13.58 | 14.13 | 1,652,481 | -0.30(-2.08%) |
Apr 24, 2009 | 13.09 | 14.84 | 13.09 | 14.43 | 1,478,033 | +0.68(+4.95%) |
Apr 23, 2009 | 13.23 | 13.85 | 12.94 | 13.75 | 948,925 | +0.61(+4.64%) |
Apr 22, 2009 | 13.73 | 14.25 | 13.14 | 13.14 | 1,408,489 | -0.96(-6.81%) |
Apr 21, 2009 | 12.34 | 14.10 | 12.08 | 14.10 | 1,844,560 | +1.56(+12.44%) |
Apr 20, 2009 | 13.63 | 14.41 | 12.23 | 12.54 | 1,529,461 | -1.36(-9.78%) |
Apr 17, 2009 | 14.04 | 14.56 | 13.60 | 13.90 | 1,085,175 | -0.17(-1.21%) |
Apr 16, 2009 | 13.67 | 14.57 | 13.10 | 14.07 | 1,196,358 | +0.41(+3.00%) |
Apr 15, 2009 | 12.45 | 13.74 | 12.41 | 13.66 | 1,339,500 | +1.08(+8.59%) |
Apr 14, 2009 | 13.76 | 13.80 | 12.57 | 12.58 | 1,654,749 | -1.56(-11.03%) |
Apr 13, 2009 | 13.99 | 14.40 | 13.51 | 14.14 | 909,573 | -0.13(-0.91%) |
Apr 09, 2009 | 13.02 | 14.27 | 12.99 | 14.27 | 2,079,937 | +1.42(+11.05%) |
Apr 08, 2009 | 12.52 | 13.04 | 12.35 | 12.85 | 886,699 | +0.48(+3.88%) |
Apr 07, 2009 | 12.93 | 13.18 | 12.29 | 12.37 | 1,164,662 | -0.78(-5.93%) |
Apr 06, 2009 | 13.02 | 13.20 | 12.64 | 13.15 | 874,458 | -0.09(-0.68%) |
Apr 03, 2009 | 12.47 | 13.26 | 12.00 | 13.24 | 1,675,809 | +0.77(+6.17%) |
Apr 02, 2009 | 12.39 | 12.54 | 11.90 | 12.47 | 1,660,361 | +0.48(+4.00%) |
Apr 01, 2009 | 11.97 | 12.27 | 11.65 | 11.99 | 1,202,471 | -0.31(-2.52%) |
Mar 31, 2009 | 11.55 | 12.40 | 11.25 | 12.30 | 1,413,736 | +0.97(+8.56%) |
Mar 30, 2009 | 11.33 | 11.59 | 11.04 | 11.33 | 1,037,330 | -1.15(-9.21%) |
Mar 26, 2009 | 12.36 | 12.61 | 11.38 | 12.48 | 976,308 | +0.13(+1.05%) |
Mar 25, 2009 | 11.58 | 12.35 | 11.05 | 12.35 | 1,268,584 | +0.68(+5.83%) |
Mar 24, 2009 | 12.76 | 13.14 | 11.60 | 11.67 | 1,409,588 | -1.61(-12.12%) |
Mar 23, 2009 | 11.85 | 13.30 | 11.85 | 13.28 | 1,844,050 | +2.27(+20.62%) |
Mar 20, 2009 | 11.84 | 12.18 | 11.01 | 11.01 | 1,125,776 | -0.86(-7.25%) |
Mar 19, 2009 | 13.07 | 13.07 | 11.86 | 11.87 | 851,914 | -1.03(-7.98%) |
Mar 18, 2009 | 11.61 | 12.97 | 11.38 | 12.90 | 1,278,263 | +0.92(+7.68%) |
Mar 17, 2009 | 10.63 | 11.98 | 10.56 | 11.98 | 1,129,067 | +1.22(+11.34%) |
Mar 16, 2009 | 11.87 | 11.99 | 10.75 | 10.76 | 1,147,206 | -1.00(-8.50%) |
Mar 13, 2009 | 12.06 | 12.06 | 11.20 | 11.76 | 0 | -0.23(-1.92%) |
Mar 12, 2009 | 11.40 | 12.06 | 11.22 | 11.99 | 1,130,678 | +0.53(+4.62%) |
Mar 11, 2009 | 12.10 | 12.25 | 11.05 | 11.46 | 1,290,406 | -0.45(-3.78%) |
Mar 10, 2009 | 10.78 | 12.00 | 10.68 | 11.91 | 1,820,787 | +1.35(+12.78%) |
Mar 09, 2009 | 10.61 | 10.85 | 9.930 | 10.56 | 617,951 | -0.24(-2.22%) |
Mar 06, 2009 | 10.60 | 10.87 | 10.05 | 10.80 | 0 | +0.09(+0.84%) |
Mar 05, 2009 | 10.69 | 10.80 | 10.35 | 10.71 | 1,222,963 | -0.41(-3.69%) |
Mar 04, 2009 | 10.69 | 11.22 | 10.22 | 11.12 | 945,773 | +1.03(+10.21%) |