Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.65 | 11.75 | 11.43 | 11.75 | 394,303 | +0.26(+2.27%) |
May 28, 2009 | 11.95 | 12.02 | 11.46 | 11.49 | 199,349 | -0.32(-2.72%) |
May 27, 2009 | 12.08 | 12.08 | 11.76 | 11.81 | 326,698 | -0.21(-1.71%) |
May 26, 2009 | 11.61 | 12.08 | 11.54 | 12.02 | 357,595 | +0.47(+4.03%) |
May 22, 2009 | 11.62 | 11.88 | 11.50 | 11.55 | 257,629 | +0.08(+0.66%) |
May 21, 2009 | 12.05 | 12.05 | 11.41 | 11.48 | 469,420 | -0.48(-4.01%) |
May 20, 2009 | 12.14 | 12.28 | 11.94 | 11.96 | 357,125 | -0.18(-1.47%) |
May 19, 2009 | 11.47 | 12.17 | 11.44 | 12.14 | 353,038 | +0.59(+5.10%) |
May 18, 2009 | 11.57 | 11.57 | 11.19 | 11.55 | 402,220 | +0.31(+2.74%) |
May 15, 2009 | 11.14 | 11.29 | 10.96 | 11.24 | 586,451 | -0.02(-0.18%) |
May 14, 2009 | 11.38 | 11.68 | 11.21 | 11.26 | 441,421 | -0.18(-1.56%) |
May 13, 2009 | 11.31 | 11.57 | 11.30 | 11.44 | 304,789 | -0.13(-1.13%) |
May 12, 2009 | 11.66 | 11.74 | 11.48 | 11.57 | 375,256 | -0.18(-1.52%) |
May 11, 2009 | 12.16 | 12.64 | 11.55 | 11.75 | 447,201 | -0.42(-3.43%) |
May 08, 2009 | 12.25 | 12.42 | 12.05 | 12.16 | 241,633 | -0.18(-1.50%) |
May 07, 2009 | 12.01 | 12.39 | 11.81 | 12.35 | 313,967 | +0.42(+3.56%) |
May 06, 2009 | 11.99 | 12.06 | 11.62 | 11.92 | 284,557 | -0.13(-1.08%) |
May 05, 2009 | 11.99 | 12.14 | 11.80 | 12.05 | 411,554 | +0.00(+0.00%) |
May 04, 2009 | 11.99 | 12.20 | 11.70 | 12.05 | 452,810 | -0.05(-0.40%) |
May 01, 2009 | 12.20 | 12.22 | 11.83 | 12.10 | 202,465 | -0.35(-2.81%) |
Apr 30, 2009 | 12.30 | 12.61 | 12.30 | 12.45 | 485,895 | +0.23(+1.85%) |
Apr 29, 2009 | 11.73 | 12.28 | 11.62 | 12.22 | 449,567 | +0.49(+4.20%) |
Apr 28, 2009 | 11.71 | 11.96 | 11.64 | 11.73 | 541,621 | +0.03(+0.29%) |
Apr 27, 2009 | 11.54 | 11.92 | 11.46 | 11.70 | 350,828 | +0.13(+1.12%) |
Apr 24, 2009 | 11.55 | 11.62 | 10.96 | 11.57 | 367,917 | +0.16(+1.44%) |
Apr 23, 2009 | 11.93 | 11.99 | 11.17 | 11.40 | 363,291 | -0.62(-5.13%) |
Apr 22, 2009 | 11.72 | 12.02 | 11.46 | 12.02 | 621,893 | +0.03(+0.29%) |
Apr 21, 2009 | 11.51 | 12.05 | 11.51 | 11.99 | 435,735 | +0.47(+4.10%) |
Apr 20, 2009 | 11.41 | 11.73 | 11.38 | 11.51 | 611,135 | -0.13(-1.12%) |
Apr 17, 2009 | 11.25 | 11.68 | 11.12 | 11.64 | 554,209 | +0.36(+3.16%) |
Apr 16, 2009 | 11.12 | 11.29 | 10.91 | 11.29 | 374,870 | +0.30(+2.74%) |
Apr 15, 2009 | 10.79 | 11.01 | 10.79 | 10.99 | 260,806 | +0.18(+1.71%) |
Apr 14, 2009 | 10.97 | 11.10 | 10.73 | 10.80 | 424,704 | -0.17(-1.56%) |
Apr 13, 2009 | 11.31 | 11.43 | 10.86 | 10.97 | 426,472 | -0.67(-5.76%) |
Apr 09, 2009 | 11.26 | 11.64 | 10.78 | 11.64 | 927,425 | +0.67(+6.12%) |
Apr 08, 2009 | 10.42 | 11.02 | 10.40 | 10.97 | 508,759 | +0.53(+5.12%) |
Apr 07, 2009 | 11.07 | 11.14 | 10.38 | 10.44 | 692,238 | -0.70(-6.27%) |
Apr 06, 2009 | 11.30 | 11.64 | 11.04 | 11.14 | 288,383 | -0.51(-4.35%) |
Apr 03, 2009 | 11.47 | 11.64 | 11.46 | 11.64 | 310,545 | +0.08(+0.65%) |
Apr 02, 2009 | 11.10 | 11.64 | 11.06 | 11.57 | 391,099 | +0.58(+5.30%) |
Apr 01, 2009 | 10.95 | 11.04 | 10.63 | 10.99 | 275,238 | +0.02(+0.19%) |
Mar 31, 2009 | 10.55 | 11.10 | 10.55 | 10.96 | 265,341 | +0.41(+3.89%) |
Mar 30, 2009 | 10.96 | 10.96 | 10.45 | 10.55 | 483,551 | -0.43(-3.93%) |
Mar 26, 2009 | 10.20 | 10.99 | 10.05 | 10.99 | 539,970 | +0.93(+9.26%) |
Mar 25, 2009 | 10.49 | 10.72 | 10.03 | 10.05 | 1,000,764 | -0.53(-4.98%) |
Mar 24, 2009 | 11.11 | 11.18 | 10.56 | 10.58 | 431,188 | -0.47(-4.22%) |
Mar 23, 2009 | 11.03 | 11.05 | 10.83 | 11.05 | 450,358 | +0.19(+1.77%) |
Mar 20, 2009 | 10.84 | 11.09 | 10.79 | 10.86 | 323,629 | -0.05(-0.50%) |
Mar 19, 2009 | 11.18 | 11.24 | 10.69 | 10.91 | 518,563 | -0.07(-0.62%) |
Mar 18, 2009 | 11.54 | 11.61 | 10.92 | 10.98 | 592,095 | -0.49(-4.30%) |
Mar 17, 2009 | 11.38 | 11.54 | 11.32 | 11.47 | 331,319 | +0.05(+0.48%) |
Mar 16, 2009 | 11.64 | 11.64 | 11.29 | 11.42 | 316,308 | -0.05(-0.48%) |
Mar 13, 2009 | 11.43 | 11.64 | 11.14 | 11.47 | 0 | -0.07(-0.59%) |
Mar 12, 2009 | 10.65 | 11.61 | 10.65 | 11.54 | 617,498 | +0.79(+7.32%) |
Mar 11, 2009 | 11.10 | 11.10 | 10.72 | 10.75 | 387,261 | -0.10(-0.95%) |
Mar 10, 2009 | 10.75 | 11.03 | 10.56 | 10.86 | 585,330 | +0.25(+2.32%) |
Mar 09, 2009 | 10.70 | 11.07 | 10.50 | 10.61 | 778,619 | -0.38(-3.49%) |
Mar 06, 2009 | 10.67 | 11.04 | 10.34 | 10.99 | 0 | +0.27(+2.49%) |
Mar 05, 2009 | 10.92 | 10.98 | 10.73 | 10.73 | 502,937 | -0.37(-3.33%) |
Mar 04, 2009 | 11.66 | 11.68 | 11.05 | 11.10 | 417,265 | +0.25(+2.27%) |