Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.41 | 12.48 | 12.27 | 12.48 | 631,748 | +0.04(+0.29%) |
May 28, 2009 | 12.35 | 12.49 | 12.21 | 12.44 | 1,362,406 | +0.20(+1.65%) |
May 27, 2009 | 12.64 | 12.65 | 12.21 | 12.24 | 651,865 | -0.39(-3.09%) |
May 26, 2009 | 12.28 | 12.63 | 12.17 | 12.63 | 1,470,910 | +0.30(+2.46%) |
May 22, 2009 | 12.43 | 12.53 | 12.27 | 12.33 | 328,329 | -0.04(-0.35%) |
May 21, 2009 | 12.45 | 12.54 | 12.28 | 12.37 | 521,384 | -0.09(-0.75%) |
May 20, 2009 | 12.56 | 12.64 | 12.42 | 12.46 | 800,376 | -0.01(-0.12%) |
May 19, 2009 | 12.46 | 12.56 | 12.30 | 12.48 | 764,392 | +0.06(+0.47%) |
May 18, 2009 | 12.48 | 12.59 | 12.35 | 12.42 | 699,879 | +0.06(+0.47%) |
May 15, 2009 | 12.65 | 12.66 | 12.33 | 12.36 | 1,103,039 | -0.40(-3.11%) |
May 14, 2009 | 12.89 | 13.04 | 12.67 | 12.76 | 530,031 | -0.17(-1.34%) |
May 13, 2009 | 13.02 | 13.29 | 12.91 | 12.93 | 1,076,176 | -0.14(-1.05%) |
May 12, 2009 | 13.36 | 13.55 | 13.04 | 13.07 | 591,341 | -0.28(-2.11%) |
May 11, 2009 | 13.34 | 13.54 | 13.29 | 13.35 | 518,164 | -0.04(-0.32%) |
May 08, 2009 | 13.36 | 13.54 | 13.18 | 13.39 | 578,765 | +0.15(+1.15%) |
May 07, 2009 | 13.34 | 13.34 | 13.16 | 13.24 | 782,312 | +0.13(+0.99%) |
May 06, 2009 | 13.00 | 13.21 | 13.00 | 13.11 | 583,210 | +0.36(+2.83%) |
May 05, 2009 | 12.71 | 12.76 | 12.31 | 12.75 | 789,290 | +0.04(+0.28%) |
May 04, 2009 | 12.39 | 12.71 | 12.28 | 12.71 | 939,818 | +0.01(+0.11%) |
May 01, 2009 | 13.00 | 13.10 | 12.67 | 12.70 | 655,030 | -0.30(-2.28%) |
Apr 30, 2009 | 13.42 | 13.61 | 12.95 | 13.00 | 612,166 | -0.30(-2.28%) |
Apr 29, 2009 | 13.10 | 13.42 | 13.00 | 13.30 | 303,985 | +0.14(+1.10%) |
Apr 28, 2009 | 13.34 | 13.39 | 13.09 | 13.16 | 375,985 | -0.14(-1.03%) |
Apr 27, 2009 | 13.00 | 13.39 | 12.87 | 13.29 | 403,351 | +0.30(+2.28%) |
Apr 24, 2009 | 13.04 | 13.13 | 12.71 | 13.00 | 622,941 | -0.05(-0.39%) |
Apr 23, 2009 | 13.16 | 13.16 | 12.92 | 13.05 | 299,927 | -0.02(-0.17%) |
Apr 22, 2009 | 13.44 | 13.44 | 13.00 | 13.07 | 513,766 | -0.21(-1.58%) |
Apr 21, 2009 | 13.44 | 13.50 | 13.23 | 13.28 | 292,103 | -0.07(-0.54%) |
Apr 20, 2009 | 13.36 | 13.57 | 13.08 | 13.35 | 408,816 | -0.22(-1.60%) |
Apr 17, 2009 | 13.39 | 13.57 | 13.33 | 13.57 | 396,007 | +0.12(+0.86%) |
Apr 16, 2009 | 12.88 | 13.60 | 12.59 | 13.45 | 592,694 | +0.60(+4.66%) |
Apr 15, 2009 | 12.79 | 13.00 | 12.71 | 12.85 | 349,730 | +0.14(+1.14%) |
Apr 14, 2009 | 12.78 | 13.18 | 12.59 | 12.71 | 446,149 | -0.06(-0.51%) |
Apr 13, 2009 | 13.03 | 13.16 | 12.64 | 12.77 | 597,827 | -0.40(-3.02%) |
Apr 09, 2009 | 13.55 | 13.60 | 12.95 | 13.17 | 408,540 | -0.12(-0.87%) |
Apr 08, 2009 | 13.09 | 13.44 | 13.01 | 13.29 | 482,331 | +0.17(+1.27%) |
Apr 07, 2009 | 13.10 | 13.47 | 12.76 | 13.12 | 508,421 | -0.05(-0.38%) |
Apr 06, 2009 | 13.21 | 13.51 | 12.82 | 13.17 | 536,884 | -0.07(-0.55%) |
Apr 03, 2009 | 13.20 | 13.33 | 13.07 | 13.24 | 182,586 | +0.12(+0.88%) |
Apr 02, 2009 | 13.17 | 13.72 | 13.07 | 13.13 | 508,159 | -0.06(-0.49%) |
Apr 01, 2009 | 13.71 | 13.78 | 13.01 | 13.19 | 559,054 | -0.70(-5.04%) |
Mar 31, 2009 | 13.44 | 14.03 | 13.13 | 13.89 | 850,797 | +0.53(+4.00%) |
Mar 30, 2009 | 13.31 | 13.47 | 12.98 | 13.36 | 676,578 | -0.01(-0.05%) |
Mar 26, 2009 | 13.36 | 13.37 | 13.18 | 13.36 | 381,469 | +0.09(+0.71%) |
Mar 25, 2009 | 13.06 | 13.37 | 13.02 | 13.27 | 298,771 | +0.21(+1.60%) |
Mar 24, 2009 | 13.04 | 13.60 | 12.96 | 13.06 | 576,033 | +0.03(+0.22%) |
Mar 23, 2009 | 13.12 | 13.20 | 12.95 | 13.03 | 562,833 | -0.25(-1.85%) |
Mar 20, 2009 | 13.35 | 13.57 | 13.08 | 13.28 | 496,516 | -0.03(-0.22%) |
Mar 19, 2009 | 13.65 | 13.74 | 12.90 | 13.31 | 640,940 | -0.14(-1.07%) |
Mar 18, 2009 | 13.08 | 13.63 | 12.65 | 13.45 | 836,119 | +0.27(+2.08%) |
Mar 17, 2009 | 13.78 | 13.78 | 13.00 | 13.18 | 517,384 | -0.55(-4.00%) |
Mar 16, 2009 | 13.23 | 14.08 | 13.13 | 13.73 | 1,070,242 | +0.61(+4.68%) |
Mar 13, 2009 | 12.12 | 13.25 | 12.12 | 13.11 | 0 | +1.12(+9.33%) |
Mar 12, 2009 | 12.11 | 12.27 | 11.86 | 11.99 | 482,871 | -0.07(-0.60%) |
Mar 11, 2009 | 12.05 | 12.22 | 11.92 | 12.07 | 324,376 | +0.13(+1.09%) |
Mar 10, 2009 | 12.19 | 12.30 | 11.80 | 11.94 | 635,575 | -0.09(-0.78%) |
Mar 09, 2009 | 12.01 | 12.46 | 11.71 | 12.03 | 769,241 | -0.12(-0.95%) |
Mar 06, 2009 | 12.41 | 12.66 | 11.95 | 12.14 | 0 | -0.10(-0.82%) |
Mar 05, 2009 | 12.20 | 12.41 | 12.10 | 12.25 | 544,742 | -0.16(-1.28%) |
Mar 04, 2009 | 12.29 | 12.60 | 12.09 | 12.40 | 585,789 | -0.47(-3.65%) |