Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.34 | 12.41 | 12.21 | 12.41 | 635,335 | +0.04(+0.29%) |
May 28, 2009 | 12.28 | 12.42 | 12.14 | 12.37 | 1,370,142 | +0.20(+1.65%) |
May 27, 2009 | 12.56 | 12.58 | 12.14 | 12.17 | 655,566 | -0.39(-3.09%) |
May 26, 2009 | 12.21 | 12.56 | 12.10 | 12.56 | 1,479,262 | +0.30(+2.46%) |
May 22, 2009 | 12.36 | 12.46 | 12.21 | 12.26 | 330,193 | -0.04(-0.35%) |
May 21, 2009 | 12.38 | 12.47 | 12.21 | 12.30 | 524,345 | -0.09(-0.75%) |
May 20, 2009 | 12.49 | 12.56 | 12.35 | 12.39 | 804,921 | -0.01(-0.12%) |
May 19, 2009 | 12.39 | 12.49 | 12.23 | 12.41 | 768,732 | +0.06(+0.47%) |
May 18, 2009 | 12.41 | 12.52 | 12.28 | 12.35 | 703,853 | +0.06(+0.47%) |
May 15, 2009 | 12.58 | 12.59 | 12.26 | 12.29 | 1,109,302 | -0.39(-3.11%) |
May 14, 2009 | 12.82 | 12.97 | 12.60 | 12.69 | 533,040 | -0.17(-1.34%) |
May 13, 2009 | 12.94 | 13.21 | 12.84 | 12.86 | 1,082,287 | -0.14(-1.05%) |
May 12, 2009 | 13.28 | 13.47 | 12.97 | 12.99 | 594,699 | -0.28(-2.11%) |
May 11, 2009 | 13.27 | 13.46 | 13.22 | 13.28 | 521,106 | -0.04(-0.32%) |
May 08, 2009 | 13.28 | 13.46 | 13.10 | 13.32 | 582,052 | +0.15(+1.15%) |
May 07, 2009 | 13.26 | 13.26 | 13.08 | 13.17 | 786,754 | +0.13(+0.99%) |
May 06, 2009 | 12.93 | 13.14 | 12.92 | 13.04 | 586,521 | +0.36(+2.83%) |
May 05, 2009 | 12.64 | 12.69 | 12.24 | 12.68 | 793,771 | +0.04(+0.28%) |
May 04, 2009 | 12.32 | 12.64 | 12.21 | 12.64 | 945,154 | +0.01(+0.11%) |
May 01, 2009 | 12.92 | 13.02 | 12.60 | 12.63 | 658,749 | -0.29(-2.28%) |
Apr 30, 2009 | 13.35 | 13.53 | 12.88 | 12.92 | 615,641 | -0.30(-2.28%) |
Apr 29, 2009 | 13.03 | 13.34 | 12.92 | 13.22 | 305,711 | +0.14(+1.10%) |
Apr 28, 2009 | 13.27 | 13.32 | 13.02 | 13.08 | 378,120 | -0.14(-1.03%) |
Apr 27, 2009 | 12.93 | 13.31 | 12.79 | 13.22 | 405,641 | +0.29(+2.28%) |
Apr 24, 2009 | 12.97 | 13.05 | 12.64 | 12.92 | 626,478 | -0.05(-0.39%) |
Apr 23, 2009 | 13.08 | 13.08 | 12.84 | 12.97 | 301,630 | -0.02(-0.17%) |
Apr 22, 2009 | 13.36 | 13.36 | 12.93 | 12.99 | 516,683 | -0.21(-1.58%) |
Apr 21, 2009 | 13.37 | 13.43 | 13.16 | 13.20 | 293,762 | -0.07(-0.54%) |
Apr 20, 2009 | 13.28 | 13.49 | 13.00 | 13.28 | 411,137 | -0.22(-1.60%) |
Apr 17, 2009 | 13.32 | 13.49 | 13.25 | 13.49 | 398,256 | +0.11(+0.86%) |
Apr 16, 2009 | 12.81 | 13.52 | 12.51 | 13.38 | 596,059 | +0.60(+4.66%) |
Apr 15, 2009 | 12.71 | 12.92 | 12.64 | 12.78 | 351,715 | +0.14(+1.14%) |
Apr 14, 2009 | 12.71 | 13.11 | 12.51 | 12.64 | 448,682 | -0.06(-0.51%) |
Apr 13, 2009 | 12.95 | 13.08 | 12.56 | 12.70 | 601,221 | -0.39(-3.02%) |
Apr 09, 2009 | 13.47 | 13.53 | 12.87 | 13.10 | 410,860 | -0.11(-0.87%) |
Apr 08, 2009 | 13.02 | 13.36 | 12.94 | 13.21 | 485,069 | +0.17(+1.27%) |
Apr 07, 2009 | 13.02 | 13.40 | 12.69 | 13.05 | 511,308 | -0.05(-0.38%) |
Apr 06, 2009 | 13.14 | 13.43 | 12.75 | 13.10 | 539,932 | -0.07(-0.55%) |
Apr 03, 2009 | 13.12 | 13.25 | 12.99 | 13.17 | 183,623 | +0.11(+0.88%) |
Apr 02, 2009 | 13.10 | 13.64 | 12.99 | 13.05 | 511,044 | -0.06(-0.49%) |
Apr 01, 2009 | 13.63 | 13.71 | 12.94 | 13.12 | 562,229 | -0.70(-5.04%) |
Mar 31, 2009 | 13.37 | 13.95 | 13.05 | 13.81 | 855,627 | +0.53(+4.00%) |
Mar 30, 2009 | 13.24 | 13.39 | 12.91 | 13.28 | 680,420 | -0.01(-0.05%) |
Mar 26, 2009 | 13.28 | 13.30 | 13.10 | 13.29 | 383,635 | +0.09(+0.71%) |
Mar 25, 2009 | 12.99 | 13.30 | 12.94 | 13.20 | 300,467 | +0.21(+1.60%) |
Mar 24, 2009 | 12.97 | 13.53 | 12.89 | 12.99 | 579,304 | +0.03(+0.22%) |
Mar 23, 2009 | 13.05 | 13.12 | 12.87 | 12.96 | 566,028 | -0.24(-1.85%) |
Mar 20, 2009 | 13.28 | 13.50 | 13.00 | 13.20 | 499,335 | -0.03(-0.22%) |
Mar 19, 2009 | 13.58 | 13.66 | 12.83 | 13.23 | 644,579 | -0.14(-1.07%) |
Mar 18, 2009 | 13.01 | 13.55 | 12.58 | 13.38 | 840,866 | +0.27(+2.08%) |
Mar 17, 2009 | 13.71 | 13.71 | 12.93 | 13.10 | 520,322 | -0.55(-4.00%) |
Mar 16, 2009 | 13.15 | 14.00 | 13.06 | 13.65 | 1,076,318 | +0.61(+4.68%) |
Mar 13, 2009 | 12.05 | 13.17 | 12.05 | 13.04 | 0 | +1.11(+9.33%) |
Mar 12, 2009 | 12.04 | 12.20 | 11.79 | 11.93 | 485,612 | -0.07(-0.60%) |
Mar 11, 2009 | 11.98 | 12.15 | 11.85 | 12.00 | 326,218 | +0.13(+1.09%) |
Mar 10, 2009 | 12.12 | 12.23 | 11.73 | 11.87 | 639,183 | -0.09(-0.78%) |
Mar 09, 2009 | 11.94 | 12.38 | 11.65 | 11.96 | 773,608 | -0.11(-0.95%) |
Mar 06, 2009 | 12.34 | 12.59 | 11.88 | 12.08 | 0 | -0.10(-0.83%) |
Mar 05, 2009 | 12.13 | 12.34 | 12.03 | 12.18 | 547,835 | -0.16(-1.28%) |
Mar 04, 2009 | 12.22 | 12.53 | 12.02 | 12.33 | 589,115 | -0.47(-3.64%) |