Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.66 | 11.76 | 11.44 | 11.76 | 394,112 | +0.26(+2.26%) |
May 28, 2009 | 11.96 | 12.03 | 11.47 | 11.50 | 199,253 | -0.32(-2.72%) |
May 27, 2009 | 12.09 | 12.09 | 11.77 | 11.82 | 326,539 | -0.21(-1.71%) |
May 26, 2009 | 11.61 | 12.09 | 11.55 | 12.03 | 357,422 | +0.47(+4.03%) |
May 22, 2009 | 11.62 | 11.89 | 11.50 | 11.56 | 257,504 | +0.08(+0.66%) |
May 21, 2009 | 12.06 | 12.06 | 11.42 | 11.48 | 469,192 | -0.48(-4.01%) |
May 20, 2009 | 12.15 | 12.29 | 11.95 | 11.96 | 356,952 | -0.18(-1.47%) |
May 19, 2009 | 11.48 | 12.18 | 11.44 | 12.14 | 352,867 | +0.59(+5.10%) |
May 18, 2009 | 11.58 | 11.58 | 11.20 | 11.55 | 402,025 | +0.31(+2.74%) |
May 15, 2009 | 11.14 | 11.30 | 10.96 | 11.24 | 586,167 | -0.02(-0.18%) |
May 14, 2009 | 11.39 | 11.69 | 11.22 | 11.26 | 441,207 | -0.18(-1.56%) |
May 13, 2009 | 11.31 | 11.58 | 11.31 | 11.44 | 304,641 | -0.13(-1.13%) |
May 12, 2009 | 11.67 | 11.74 | 11.48 | 11.57 | 375,074 | -0.18(-1.52%) |
May 11, 2009 | 12.16 | 12.65 | 11.56 | 11.75 | 446,985 | -0.42(-3.43%) |
May 08, 2009 | 12.26 | 12.42 | 12.06 | 12.17 | 241,516 | -0.19(-1.50%) |
May 07, 2009 | 12.01 | 12.40 | 11.82 | 12.35 | 313,815 | +0.42(+3.56%) |
May 06, 2009 | 12.00 | 12.07 | 11.63 | 11.93 | 284,419 | -0.13(-1.08%) |
May 05, 2009 | 11.99 | 12.14 | 11.81 | 12.06 | 411,355 | +0.00(+0.00%) |
May 04, 2009 | 12.00 | 12.20 | 11.71 | 12.06 | 452,590 | -0.05(-0.40%) |
May 01, 2009 | 12.21 | 12.22 | 11.83 | 12.11 | 202,367 | -0.35(-2.81%) |
Apr 30, 2009 | 12.31 | 12.61 | 12.31 | 12.46 | 485,659 | +0.23(+1.85%) |
Apr 29, 2009 | 11.74 | 12.29 | 11.62 | 12.23 | 449,349 | +0.49(+4.20%) |
Apr 28, 2009 | 11.72 | 11.97 | 11.65 | 11.74 | 541,359 | +0.03(+0.29%) |
Apr 27, 2009 | 11.55 | 11.93 | 11.46 | 11.70 | 350,658 | +0.13(+1.13%) |
Apr 24, 2009 | 11.56 | 11.62 | 10.96 | 11.57 | 367,739 | +0.16(+1.44%) |
Apr 23, 2009 | 11.94 | 11.99 | 11.18 | 11.41 | 363,115 | -0.62(-5.13%) |
Apr 22, 2009 | 11.72 | 12.03 | 11.47 | 12.03 | 621,591 | +0.03(+0.29%) |
Apr 21, 2009 | 11.51 | 12.06 | 11.51 | 11.99 | 435,524 | +0.47(+4.10%) |
Apr 20, 2009 | 11.42 | 11.74 | 11.38 | 11.52 | 610,838 | -0.13(-1.12%) |
Apr 17, 2009 | 11.26 | 11.69 | 11.12 | 11.65 | 553,940 | +0.36(+3.16%) |
Apr 16, 2009 | 11.12 | 11.29 | 10.92 | 11.29 | 374,688 | +0.30(+2.74%) |
Apr 15, 2009 | 10.80 | 11.01 | 10.79 | 10.99 | 260,679 | +0.19(+1.71%) |
Apr 14, 2009 | 10.98 | 11.10 | 10.74 | 10.81 | 424,498 | -0.17(-1.56%) |
Apr 13, 2009 | 11.31 | 11.44 | 10.86 | 10.98 | 426,265 | -0.67(-5.76%) |
Apr 09, 2009 | 11.26 | 11.65 | 10.79 | 11.65 | 926,976 | +0.67(+6.12%) |
Apr 08, 2009 | 10.43 | 11.02 | 10.40 | 10.98 | 508,512 | +0.53(+5.12%) |
Apr 07, 2009 | 11.07 | 11.14 | 10.39 | 10.44 | 691,903 | -0.70(-6.27%) |
Apr 06, 2009 | 11.31 | 11.65 | 11.05 | 11.14 | 288,243 | -0.51(-4.35%) |
Apr 03, 2009 | 11.48 | 11.65 | 11.47 | 11.65 | 310,394 | +0.08(+0.65%) |
Apr 02, 2009 | 11.11 | 11.65 | 11.07 | 11.57 | 390,910 | +0.58(+5.30%) |
Apr 01, 2009 | 10.96 | 11.05 | 10.63 | 10.99 | 275,104 | +0.02(+0.19%) |
Mar 31, 2009 | 10.56 | 11.10 | 10.56 | 10.97 | 265,212 | +0.41(+3.89%) |
Mar 30, 2009 | 10.96 | 10.96 | 10.46 | 10.56 | 483,317 | -0.43(-3.93%) |
Mar 26, 2009 | 10.20 | 10.99 | 10.06 | 10.99 | 539,708 | +0.93(+9.26%) |
Mar 25, 2009 | 10.49 | 10.72 | 10.03 | 10.06 | 1,000,279 | -0.53(-4.98%) |
Mar 24, 2009 | 11.11 | 11.18 | 10.57 | 10.59 | 430,979 | -0.47(-4.22%) |
Mar 23, 2009 | 11.04 | 11.05 | 10.83 | 11.05 | 450,140 | +0.19(+1.77%) |
Mar 20, 2009 | 10.85 | 11.09 | 10.80 | 10.86 | 323,472 | -0.05(-0.50%) |
Mar 19, 2009 | 11.19 | 11.24 | 10.70 | 10.92 | 518,312 | -0.07(-0.62%) |
Mar 18, 2009 | 11.55 | 11.61 | 10.93 | 10.98 | 591,808 | -0.49(-4.30%) |
Mar 17, 2009 | 11.39 | 11.55 | 11.33 | 11.48 | 331,159 | +0.05(+0.48%) |
Mar 16, 2009 | 11.65 | 11.65 | 11.29 | 11.42 | 316,154 | -0.05(-0.48%) |
Mar 13, 2009 | 11.44 | 11.65 | 11.14 | 11.48 | 0 | -0.07(-0.59%) |
Mar 12, 2009 | 10.65 | 11.61 | 10.65 | 11.55 | 617,198 | +0.79(+7.32%) |
Mar 11, 2009 | 11.10 | 11.10 | 10.72 | 10.76 | 387,073 | -0.10(-0.95%) |
Mar 10, 2009 | 10.76 | 11.04 | 10.57 | 10.86 | 585,046 | +0.25(+2.32%) |
Mar 09, 2009 | 10.70 | 11.07 | 10.50 | 10.61 | 778,241 | -0.38(-3.49%) |
Mar 06, 2009 | 10.68 | 11.05 | 10.35 | 11.00 | 0 | +0.27(+2.49%) |
Mar 05, 2009 | 10.92 | 10.99 | 10.73 | 10.73 | 502,693 | -0.37(-3.33%) |
Mar 04, 2009 | 11.66 | 11.68 | 11.05 | 11.10 | 417,062 | +0.25(+2.27%) |