Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.37 | 12.37 | 12.01 | 12.30 | 344,212 | -0.07(-0.57%) |
May 28, 2009 | 12.74 | 12.77 | 12.19 | 12.37 | 265,956 | -0.29(-2.31%) |
May 27, 2009 | 12.76 | 13.01 | 12.53 | 12.67 | 154,689 | -0.23(-1.79%) |
May 26, 2009 | 12.06 | 12.95 | 12.01 | 12.90 | 195,387 | +0.67(+5.52%) |
May 22, 2009 | 12.26 | 12.37 | 11.99 | 12.22 | 157,880 | +0.01(+0.07%) |
May 21, 2009 | 12.40 | 12.50 | 11.98 | 12.21 | 189,545 | -0.38(-3.03%) |
May 20, 2009 | 12.65 | 12.97 | 12.55 | 12.60 | 177,875 | +0.00(+0.00%) |
May 19, 2009 | 12.49 | 12.68 | 12.40 | 12.60 | 212,960 | +0.01(+0.07%) |
May 18, 2009 | 12.57 | 12.71 | 12.41 | 12.59 | 205,158 | +0.12(+1.00%) |
May 15, 2009 | 12.38 | 12.66 | 12.25 | 12.46 | 194,353 | +0.06(+0.50%) |
May 14, 2009 | 12.48 | 12.59 | 12.32 | 12.40 | 239,170 | +0.02(+0.14%) |
May 13, 2009 | 13.00 | 13.07 | 12.34 | 12.38 | 367,748 | -0.87(-6.56%) |
May 12, 2009 | 13.47 | 13.47 | 12.94 | 13.25 | 180,841 | -0.18(-1.32%) |
May 11, 2009 | 13.42 | 13.63 | 13.23 | 13.43 | 222,343 | -0.24(-1.75%) |
May 08, 2009 | 13.46 | 13.74 | 13.23 | 13.67 | 254,517 | +0.38(+2.87%) |
May 07, 2009 | 13.77 | 13.77 | 13.12 | 13.29 | 257,556 | -0.33(-2.41%) |
May 06, 2009 | 13.92 | 13.92 | 13.38 | 13.62 | 237,331 | -0.19(-1.35%) |
May 05, 2009 | 13.79 | 14.01 | 13.65 | 13.80 | 348,413 | -0.12(-0.83%) |
May 04, 2009 | 13.89 | 14.05 | 13.68 | 13.92 | 344,951 | +0.30(+2.22%) |
May 01, 2009 | 13.68 | 14.34 | 13.59 | 13.62 | 388,741 | +0.12(+0.85%) |
Apr 30, 2009 | 13.65 | 14.04 | 13.48 | 13.50 | 349,213 | -0.07(-0.52%) |
Apr 29, 2009 | 13.22 | 13.68 | 13.19 | 13.57 | 316,622 | +0.43(+3.31%) |
Apr 28, 2009 | 12.96 | 13.31 | 12.86 | 13.14 | 242,669 | +0.01(+0.07%) |
Apr 27, 2009 | 13.00 | 13.42 | 12.92 | 13.13 | 216,137 | -0.09(-0.67%) |
Apr 24, 2009 | 12.84 | 13.39 | 12.64 | 13.22 | 250,205 | +0.46(+3.62%) |
Apr 23, 2009 | 12.80 | 13.09 | 12.46 | 12.76 | 239,299 | +0.01(+0.07%) |
Apr 22, 2009 | 12.50 | 13.11 | 12.35 | 12.75 | 262,260 | +0.01(+0.07%) |
Apr 21, 2009 | 12.10 | 12.76 | 12.10 | 12.74 | 223,984 | +0.62(+5.12%) |
Apr 20, 2009 | 12.33 | 12.52 | 12.07 | 12.12 | 329,505 | -0.53(-4.21%) |
Apr 17, 2009 | 12.67 | 12.84 | 12.45 | 12.65 | 211,171 | +0.03(+0.21%) |
Apr 16, 2009 | 12.22 | 12.68 | 12.05 | 12.62 | 234,040 | +0.46(+3.79%) |
Apr 15, 2009 | 12.17 | 12.37 | 11.97 | 12.16 | 240,596 | -0.13(-1.08%) |
Apr 14, 2009 | 12.33 | 12.67 | 12.05 | 12.29 | 181,300 | -0.13(-1.07%) |
Apr 13, 2009 | 12.37 | 12.49 | 12.10 | 12.43 | 185,118 | -0.13(-1.06%) |
Apr 09, 2009 | 12.09 | 12.58 | 12.09 | 12.56 | 340,337 | +0.64(+5.36%) |
Apr 08, 2009 | 11.75 | 12.02 | 11.57 | 11.92 | 118,148 | +0.29(+2.52%) |
Apr 07, 2009 | 11.49 | 11.81 | 11.45 | 11.63 | 277,995 | -0.06(-0.53%) |
Apr 06, 2009 | 11.78 | 11.78 | 11.33 | 11.69 | 342,375 | -0.28(-2.37%) |
Apr 03, 2009 | 11.63 | 11.98 | 11.57 | 11.98 | 241,871 | +0.29(+2.51%) |
Apr 02, 2009 | 11.13 | 11.77 | 11.02 | 11.68 | 362,677 | +0.73(+6.64%) |
Apr 01, 2009 | 10.25 | 11.16 | 10.09 | 10.96 | 468,597 | +0.66(+6.37%) |
Mar 31, 2009 | 9.766 | 10.60 | 9.598 | 10.30 | 533,586 | +0.61(+6.32%) |
Mar 30, 2009 | 9.447 | 9.713 | 9.225 | 9.687 | 205,154 | -0.29(-2.93%) |
Mar 26, 2009 | 9.846 | 9.997 | 9.527 | 9.979 | 282,666 | +0.23(+2.37%) |
Mar 25, 2009 | 9.562 | 9.802 | 9.429 | 9.749 | 196,180 | +0.24(+2.52%) |
Mar 24, 2009 | 9.997 | 9.997 | 9.474 | 9.509 | 181,709 | -0.43(-4.29%) |
Mar 23, 2009 | 9.589 | 9.944 | 9.092 | 9.935 | 313,098 | +1.05(+11.78%) |
Mar 20, 2009 | 9.403 | 9.456 | 8.879 | 8.888 | 363,643 | -0.42(-4.48%) |
Mar 19, 2009 | 9.474 | 9.624 | 9.279 | 9.305 | 142,741 | -0.13(-1.41%) |
Mar 18, 2009 | 9.296 | 9.438 | 9.004 | 9.438 | 306,635 | +0.12(+1.33%) |
Mar 17, 2009 | 8.977 | 9.314 | 8.782 | 9.314 | 202,116 | +0.32(+3.55%) |
Mar 16, 2009 | 9.110 | 9.296 | 8.844 | 8.995 | 330,308 | -0.05(-0.59%) |
Mar 13, 2009 | 9.145 | 9.181 | 8.924 | 9.048 | 295,496 | -0.08(-0.87%) |
Mar 12, 2009 | 8.471 | 9.181 | 8.471 | 9.128 | 279,943 | +0.30(+3.42%) |
Mar 11, 2009 | 8.791 | 8.995 | 8.631 | 8.826 | 238,697 | +0.11(+1.22%) |
Mar 10, 2009 | 8.267 | 8.729 | 8.250 | 8.720 | 386,456 | +0.60(+7.43%) |
Mar 09, 2009 | 8.329 | 8.569 | 8.046 | 8.116 | 526,614 | -0.30(-3.58%) |
Mar 06, 2009 | 8.427 | 8.649 | 8.276 | 8.418 | 439,336 | +0.04(+0.53%) |
Mar 05, 2009 | 8.320 | 8.551 | 8.023 | 8.374 | 488,552 | -0.11(-1.26%) |
Mar 04, 2009 | 8.516 | 8.649 | 8.383 | 8.480 | 439,141 | -0.19(-2.15%) |