Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.94 | 13.01 | 12.76 | 13.00 | 484,511 | +0.25(+1.97%) |
May 28, 2009 | 12.90 | 12.97 | 12.48 | 12.75 | 217,277 | +0.05(+0.38%) |
May 27, 2009 | 13.23 | 13.29 | 12.54 | 12.70 | 124,239 | -0.40(-3.03%) |
May 26, 2009 | 12.76 | 13.20 | 12.76 | 13.10 | 179,882 | +0.20(+1.57%) |
May 22, 2009 | 13.01 | 13.14 | 12.80 | 12.89 | 122,600 | +0.02(+0.19%) |
May 21, 2009 | 13.06 | 13.17 | 12.80 | 12.87 | 370,657 | -0.21(-1.61%) |
May 20, 2009 | 13.18 | 13.29 | 13.01 | 13.08 | 277,169 | +0.02(+0.12%) |
May 19, 2009 | 13.46 | 13.55 | 13.01 | 13.06 | 284,954 | -0.29(-2.18%) |
May 18, 2009 | 13.01 | 13.47 | 13.01 | 13.35 | 217,991 | +0.31(+2.36%) |
May 15, 2009 | 12.82 | 13.27 | 12.82 | 13.05 | 226,902 | +0.33(+2.61%) |
May 14, 2009 | 12.87 | 13.01 | 12.43 | 12.71 | 171,602 | -0.06(-0.44%) |
May 13, 2009 | 13.43 | 13.45 | 12.73 | 12.77 | 154,675 | -0.69(-5.12%) |
May 12, 2009 | 13.95 | 14.18 | 13.44 | 13.46 | 202,069 | -0.55(-3.93%) |
May 11, 2009 | 13.74 | 14.58 | 13.50 | 14.01 | 412,523 | -0.02(-0.12%) |
May 08, 2009 | 13.91 | 14.42 | 13.87 | 14.03 | 186,742 | +0.19(+1.35%) |
May 07, 2009 | 14.36 | 14.50 | 13.66 | 13.84 | 150,307 | -0.31(-2.18%) |
May 06, 2009 | 14.02 | 14.64 | 13.91 | 14.15 | 302,379 | +0.31(+2.22%) |
May 05, 2009 | 13.61 | 14.03 | 13.59 | 13.84 | 311,450 | +0.13(+0.95%) |
May 04, 2009 | 13.05 | 13.93 | 13.05 | 13.71 | 370,937 | +0.71(+5.49%) |
May 01, 2009 | 12.89 | 13.07 | 12.80 | 13.00 | 262,859 | +0.18(+1.39%) |
Apr 30, 2009 | 12.83 | 13.10 | 12.60 | 12.82 | 299,915 | +0.12(+0.96%) |
Apr 29, 2009 | 12.72 | 12.95 | 12.59 | 12.70 | 229,651 | -0.07(-0.57%) |
Apr 28, 2009 | 12.84 | 13.18 | 12.64 | 12.77 | 123,664 | -0.06(-0.44%) |
Apr 27, 2009 | 12.51 | 13.08 | 12.47 | 12.83 | 193,704 | +0.19(+1.54%) |
Apr 24, 2009 | 12.80 | 12.95 | 12.56 | 12.63 | 155,458 | -0.19(-1.52%) |
Apr 23, 2009 | 12.77 | 13.01 | 12.54 | 12.83 | 168,321 | +0.08(+0.64%) |
Apr 22, 2009 | 12.77 | 13.10 | 12.67 | 12.75 | 178,235 | -0.16(-1.25%) |
Apr 21, 2009 | 12.54 | 13.17 | 12.54 | 12.91 | 262,266 | +0.23(+1.79%) |
Apr 20, 2009 | 13.23 | 13.23 | 12.58 | 12.68 | 444,708 | -0.66(-4.98%) |
Apr 17, 2009 | 13.10 | 13.50 | 13.01 | 13.35 | 253,477 | +0.23(+1.79%) |
Apr 16, 2009 | 13.06 | 13.14 | 12.84 | 13.11 | 126,281 | +0.16(+1.25%) |
Apr 15, 2009 | 12.91 | 12.97 | 12.71 | 12.95 | 444,434 | +0.04(+0.31%) |
Apr 14, 2009 | 12.95 | 13.00 | 12.47 | 12.91 | 153,956 | -0.06(-0.50%) |
Apr 13, 2009 | 12.97 | 13.02 | 12.76 | 12.97 | 255,103 | +0.02(+0.19%) |
Apr 09, 2009 | 12.85 | 12.99 | 12.49 | 12.95 | 280,757 | +0.40(+3.16%) |
Apr 08, 2009 | 13.14 | 13.19 | 12.53 | 12.55 | 256,553 | -0.46(-3.55%) |
Apr 07, 2009 | 12.76 | 13.21 | 12.61 | 13.01 | 294,511 | +0.02(+0.12%) |
Apr 06, 2009 | 13.16 | 13.24 | 12.82 | 13.00 | 177,984 | -0.18(-1.35%) |
Apr 03, 2009 | 13.12 | 13.32 | 12.80 | 13.18 | 251,636 | +0.16(+1.25%) |
Apr 02, 2009 | 12.97 | 13.36 | 12.86 | 13.01 | 230,823 | +0.20(+1.58%) |
Apr 01, 2009 | 11.96 | 12.88 | 11.72 | 12.81 | 293,870 | +0.79(+6.61%) |
Mar 31, 2009 | 12.24 | 12.24 | 11.96 | 12.02 | 178,448 | -0.04(-0.34%) |
Mar 30, 2009 | 12.75 | 12.91 | 12.00 | 12.06 | 222,023 | -0.78(-6.06%) |
Mar 26, 2009 | 12.64 | 12.86 | 12.63 | 12.84 | 206,455 | +0.32(+2.59%) |
Mar 25, 2009 | 12.55 | 12.95 | 12.13 | 12.51 | 231,418 | -0.04(-0.32%) |
Mar 24, 2009 | 12.53 | 12.86 | 12.53 | 12.55 | 143,383 | -0.21(-1.65%) |
Mar 23, 2009 | 12.59 | 12.76 | 11.81 | 12.76 | 252,313 | +0.90(+7.58%) |
Mar 20, 2009 | 11.84 | 12.03 | 11.67 | 11.86 | 177,489 | +0.01(+0.07%) |
Mar 19, 2009 | 11.67 | 11.96 | 11.25 | 11.86 | 145,361 | +0.24(+2.02%) |
Mar 18, 2009 | 11.64 | 11.74 | 11.33 | 11.62 | 307,749 | -0.12(-1.04%) |
Mar 17, 2009 | 12.01 | 12.12 | 11.37 | 11.74 | 323,024 | -0.34(-2.82%) |
Mar 16, 2009 | 12.12 | 12.14 | 11.79 | 12.08 | 236,625 | -0.02(-0.20%) |
Mar 13, 2009 | 11.65 | 12.16 | 11.65 | 12.11 | 170,525 | +0.45(+3.82%) |
Mar 12, 2009 | 11.21 | 11.69 | 10.76 | 11.66 | 290,173 | +0.39(+3.45%) |
Mar 11, 2009 | 11.42 | 11.43 | 11.14 | 11.27 | 264,407 | -0.25(-2.18%) |
Mar 10, 2009 | 11.95 | 11.95 | 11.24 | 11.52 | 159,694 | +0.19(+1.64%) |
Mar 09, 2009 | 11.78 | 12.24 | 11.28 | 11.34 | 250,392 | -0.57(-4.77%) |
Mar 06, 2009 | 11.65 | 12.12 | 11.35 | 11.90 | 522,485 | +0.28(+2.37%) |
Mar 05, 2009 | 12.22 | 12.61 | 11.56 | 11.63 | 432,978 | -0.80(-6.45%) |
Mar 04, 2009 | 12.13 | 12.70 | 11.82 | 12.43 | 441,657 | +0.32(+2.68%) |