Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.45 | 11.49 | 11.23 | 11.37 | 707,338 | -0.07(-0.63%) |
May 28, 2009 | 11.39 | 11.50 | 11.18 | 11.44 | 383,133 | +0.17(+1.48%) |
May 27, 2009 | 11.59 | 11.61 | 11.26 | 11.27 | 235,036 | -0.35(-3.03%) |
May 26, 2009 | 11.30 | 11.69 | 11.30 | 11.63 | 532,590 | +0.27(+2.36%) |
May 22, 2009 | 11.49 | 11.63 | 11.35 | 11.36 | 369,818 | -0.07(-0.60%) |
May 21, 2009 | 11.46 | 11.73 | 11.29 | 11.43 | 552,168 | +0.13(+1.12%) |
May 20, 2009 | 11.69 | 11.80 | 11.24 | 11.30 | 380,704 | -0.34(-2.96%) |
May 19, 2009 | 11.54 | 11.74 | 11.54 | 11.64 | 535,929 | +0.14(+1.20%) |
May 18, 2009 | 11.56 | 11.58 | 11.35 | 11.51 | 467,401 | +0.04(+0.38%) |
May 15, 2009 | 11.59 | 11.89 | 11.39 | 11.46 | 2,075,591 | +0.15(+1.28%) |
May 14, 2009 | 11.75 | 11.81 | 11.26 | 11.32 | 937,715 | -0.30(-2.62%) |
May 13, 2009 | 11.68 | 11.95 | 11.59 | 11.62 | 504,900 | -0.51(-4.24%) |
May 12, 2009 | 12.33 | 12.57 | 12.10 | 12.14 | 386,831 | -0.18(-1.44%) |
May 11, 2009 | 12.43 | 12.50 | 12.09 | 12.32 | 228,032 | +0.03(+0.24%) |
May 08, 2009 | 12.31 | 12.46 | 12.11 | 12.29 | 226,408 | +0.07(+0.53%) |
May 07, 2009 | 12.27 | 12.35 | 12.00 | 12.22 | 343,440 | -0.02(-0.18%) |
May 06, 2009 | 12.17 | 12.32 | 12.08 | 12.24 | 392,647 | +0.15(+1.26%) |
May 05, 2009 | 12.13 | 12.20 | 11.81 | 12.09 | 353,199 | -0.16(-1.30%) |
May 04, 2009 | 12.11 | 12.25 | 12.07 | 12.25 | 185,060 | -0.04(-0.35%) |
May 01, 2009 | 12.46 | 12.61 | 12.15 | 12.29 | 215,337 | -0.23(-1.82%) |
Apr 30, 2009 | 12.98 | 12.98 | 12.49 | 12.52 | 272,022 | -0.31(-2.40%) |
Apr 29, 2009 | 12.78 | 12.96 | 12.59 | 12.83 | 449,023 | +0.19(+1.49%) |
Apr 28, 2009 | 12.49 | 12.87 | 12.42 | 12.64 | 416,758 | +0.06(+0.49%) |
Apr 27, 2009 | 12.33 | 12.73 | 12.21 | 12.58 | 293,265 | +0.07(+0.58%) |
Apr 24, 2009 | 12.46 | 12.63 | 12.38 | 12.51 | 428,292 | +0.11(+0.85%) |
Apr 23, 2009 | 12.33 | 12.56 | 12.21 | 12.40 | 410,636 | +0.15(+1.21%) |
Apr 22, 2009 | 12.38 | 12.61 | 12.19 | 12.25 | 285,216 | -0.30(-2.37%) |
Apr 21, 2009 | 12.03 | 12.59 | 12.03 | 12.55 | 366,804 | +0.44(+3.62%) |
Apr 20, 2009 | 12.33 | 12.51 | 12.08 | 12.11 | 286,766 | -0.45(-3.58%) |
Apr 17, 2009 | 12.57 | 12.68 | 12.40 | 12.56 | 209,378 | +0.02(+0.14%) |
Apr 16, 2009 | 12.42 | 12.65 | 12.22 | 12.54 | 360,117 | +0.16(+1.26%) |
Apr 15, 2009 | 12.08 | 12.52 | 12.04 | 12.39 | 244,927 | +0.20(+1.61%) |
Apr 14, 2009 | 12.32 | 12.32 | 12.08 | 12.19 | 345,525 | -0.28(-2.24%) |
Apr 13, 2009 | 12.52 | 12.65 | 12.18 | 12.47 | 371,340 | -0.24(-1.91%) |
Apr 09, 2009 | 12.89 | 12.89 | 12.62 | 12.71 | 429,619 | +0.03(+0.20%) |
Apr 08, 2009 | 12.84 | 12.95 | 12.58 | 12.69 | 277,667 | -0.05(-0.37%) |
Apr 07, 2009 | 12.55 | 13.12 | 12.43 | 12.74 | 553,842 | -0.01(-0.06%) |
Apr 06, 2009 | 12.78 | 12.96 | 12.60 | 12.74 | 197,607 | -0.16(-1.24%) |
Apr 03, 2009 | 12.89 | 13.00 | 12.70 | 12.90 | 285,216 | -0.08(-0.64%) |
Apr 02, 2009 | 13.08 | 13.20 | 12.70 | 12.99 | 445,965 | +0.16(+1.27%) |
Apr 01, 2009 | 12.90 | 13.12 | 12.58 | 12.82 | 434,728 | -0.35(-2.64%) |
Mar 31, 2009 | 13.15 | 13.56 | 12.98 | 13.17 | 482,802 | +0.16(+1.23%) |
Mar 30, 2009 | 12.44 | 13.07 | 12.33 | 13.01 | 863,492 | +0.08(+0.62%) |
Mar 26, 2009 | 12.92 | 12.98 | 12.65 | 12.93 | 532,146 | +0.14(+1.13%) |
Mar 25, 2009 | 13.16 | 13.19 | 12.38 | 12.79 | 812,551 | -0.19(-1.45%) |
Mar 24, 2009 | 13.66 | 13.66 | 12.94 | 12.98 | 974,962 | -1.00(-7.16%) |
Mar 23, 2009 | 13.63 | 13.99 | 13.58 | 13.98 | 538,177 | +0.77(+5.79%) |
Mar 20, 2009 | 13.69 | 13.88 | 13.21 | 13.21 | 585,313 | -0.37(-2.72%) |
Mar 19, 2009 | 13.98 | 14.02 | 13.48 | 13.58 | 513,390 | -0.28(-1.99%) |
Mar 18, 2009 | 13.45 | 14.07 | 13.35 | 13.86 | 591,663 | +0.41(+3.05%) |
Mar 17, 2009 | 12.88 | 13.45 | 12.82 | 13.45 | 423,533 | +0.58(+4.51%) |
Mar 16, 2009 | 13.03 | 13.13 | 12.81 | 12.87 | 390,893 | +0.01(+0.06%) |
Mar 13, 2009 | 12.13 | 13.04 | 12.03 | 12.86 | 0 | +1.01(+8.54%) |
Mar 12, 2009 | 11.00 | 11.96 | 10.85 | 11.85 | 588,500 | +0.75(+6.76%) |
Mar 11, 2009 | 11.31 | 11.35 | 11.06 | 11.10 | 278,667 | -0.11(-1.00%) |
Mar 10, 2009 | 11.01 | 11.32 | 10.92 | 11.21 | 481,241 | +0.41(+3.79%) |
Mar 09, 2009 | 11.32 | 11.47 | 10.79 | 10.80 | 388,681 | -0.64(-5.58%) |
Mar 06, 2009 | 11.60 | 11.60 | 11.31 | 11.44 | 0 | -0.05(-0.44%) |
Mar 05, 2009 | 11.60 | 11.76 | 11.38 | 11.49 | 162,725 | -0.41(-3.41%) |
Mar 04, 2009 | 11.67 | 12.07 | 11.52 | 11.89 | 277,898 | -0.41(-3.33%) |