Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.05 | 11.12 | 9.840 | 9.970 | 406,955 | -1.18(-10.58%) |
May 28, 2009 | 11.85 | 11.99 | 11.00 | 11.15 | 222,037 | -0.66(-5.59%) |
May 27, 2009 | 11.63 | 12.84 | 11.49 | 11.81 | 236,812 | +0.16(+1.37%) |
May 26, 2009 | 11.00 | 11.89 | 10.91 | 11.65 | 208,349 | +0.64(+5.81%) |
May 22, 2009 | 11.08 | 11.51 | 10.96 | 11.01 | 158,735 | -0.03(-0.27%) |
May 21, 2009 | 11.00 | 11.14 | 10.55 | 11.04 | 215,549 | -0.01(-0.09%) |
May 20, 2009 | 10.93 | 11.31 | 10.92 | 11.05 | 244,005 | +0.17(+1.56%) |
May 19, 2009 | 11.24 | 11.34 | 10.77 | 10.88 | 326,118 | -0.31(-2.77%) |
May 18, 2009 | 11.22 | 11.90 | 11.07 | 11.19 | 239,155 | +0.17(+1.54%) |
May 15, 2009 | 11.49 | 11.77 | 10.82 | 11.02 | 202,619 | -0.47(-4.09%) |
May 14, 2009 | 11.92 | 12.35 | 11.39 | 11.49 | 213,389 | -0.50(-4.17%) |
May 13, 2009 | 12.52 | 12.76 | 11.83 | 11.99 | 155,944 | -0.82(-6.40%) |
May 12, 2009 | 12.75 | 12.96 | 12.60 | 12.81 | 148,004 | +0.08(+0.63%) |
May 11, 2009 | 12.31 | 13.32 | 12.31 | 12.73 | 225,999 | +0.54(+4.43%) |
May 08, 2009 | 11.99 | 12.29 | 11.80 | 12.19 | 482,639 | +0.46(+3.92%) |
May 07, 2009 | 14.25 | 14.50 | 11.56 | 11.73 | 450,265 | -2.48(-17.45%) |
May 06, 2009 | 15.03 | 15.20 | 14.10 | 14.21 | 300,101 | -0.61(-4.12%) |
May 05, 2009 | 15.91 | 15.91 | 14.53 | 14.82 | 226,937 | -1.26(-7.84%) |
May 04, 2009 | 15.88 | 16.10 | 15.53 | 16.08 | 120,157 | +0.40(+2.55%) |
May 01, 2009 | 16.35 | 16.38 | 15.51 | 15.68 | 142,583 | -0.76(-4.62%) |
Apr 30, 2009 | 16.30 | 16.57 | 16.08 | 16.44 | 146,507 | +0.25(+1.54%) |
Apr 29, 2009 | 15.95 | 16.44 | 15.67 | 16.19 | 142,457 | +0.35(+2.21%) |
Apr 28, 2009 | 15.56 | 16.21 | 15.29 | 15.84 | 165,540 | +0.11(+0.70%) |
Apr 27, 2009 | 15.75 | 16.31 | 15.27 | 15.73 | 127,552 | -0.10(-0.63%) |
Apr 24, 2009 | 15.39 | 16.00 | 15.05 | 15.83 | 145,606 | +0.53(+3.46%) |
Apr 23, 2009 | 15.64 | 15.84 | 14.96 | 15.30 | 97,678 | -0.40(-2.55%) |
Apr 22, 2009 | 15.18 | 16.17 | 15.01 | 15.70 | 112,828 | +0.27(+1.75%) |
Apr 21, 2009 | 14.70 | 15.55 | 14.70 | 15.43 | 203,650 | +0.74(+5.04%) |
Apr 20, 2009 | 15.64 | 15.75 | 14.57 | 14.69 | 75,488 | -0.91(-5.83%) |
Apr 17, 2009 | 15.08 | 16.03 | 14.74 | 15.60 | 267,775 | +0.60(+4.00%) |
Apr 16, 2009 | 14.77 | 15.00 | 14.46 | 15.00 | 66,906 | +0.35(+2.39%) |
Apr 15, 2009 | 14.66 | 15.00 | 14.22 | 14.65 | 82,240 | -0.17(-1.15%) |
Apr 14, 2009 | 15.04 | 15.49 | 14.61 | 14.82 | 176,617 | -0.43(-2.82%) |
Apr 13, 2009 | 15.41 | 15.52 | 14.87 | 15.25 | 130,815 | -0.40(-2.56%) |
Apr 09, 2009 | 15.59 | 15.94 | 15.30 | 15.65 | 164,596 | +0.49(+3.23%) |
Apr 08, 2009 | 14.78 | 15.52 | 14.75 | 15.16 | 181,511 | +0.41(+2.78%) |
Apr 07, 2009 | 15.08 | 15.30 | 14.62 | 14.75 | 197,724 | -0.62(-4.03%) |
Apr 06, 2009 | 15.63 | 15.92 | 14.84 | 15.37 | 143,879 | -0.32(-2.04%) |
Apr 03, 2009 | 15.41 | 15.99 | 15.11 | 15.69 | 171,760 | +0.29(+1.88%) |
Apr 02, 2009 | 14.50 | 15.83 | 14.45 | 15.40 | 512,083 | +1.32(+9.38%) |
Apr 01, 2009 | 13.79 | 14.13 | 13.13 | 14.08 | 137,278 | +0.04(+0.28%) |
Mar 31, 2009 | 14.20 | 14.74 | 13.58 | 14.04 | 371,391 | +0.33(+2.41%) |
Mar 30, 2009 | 13.33 | 14.20 | 12.68 | 13.71 | 195,203 | -0.86(-5.90%) |
Mar 26, 2009 | 16.60 | 17.67 | 13.16 | 14.57 | 916,208 | +0.00(+0.00%) |
Mar 25, 2009 | 14.08 | 15.07 | 13.94 | 14.57 | 328,050 | +0.48(+3.41%) |
Mar 24, 2009 | 13.18 | 14.29 | 13.18 | 14.09 | 278,597 | +0.75(+5.62%) |
Mar 23, 2009 | 13.45 | 14.24 | 13.08 | 13.34 | 175,746 | +0.30(+2.30%) |
Mar 20, 2009 | 13.74 | 13.90 | 13.02 | 13.04 | 95,238 | -0.55(-4.05%) |
Mar 19, 2009 | 13.86 | 13.95 | 13.52 | 13.59 | 79,216 | -0.16(-1.16%) |
Mar 18, 2009 | 13.45 | 13.75 | 13.18 | 13.75 | 107,675 | +0.27(+2.00%) |
Mar 17, 2009 | 13.09 | 13.57 | 12.43 | 13.48 | 99,268 | +0.82(+6.48%) |
Mar 16, 2009 | 13.29 | 13.29 | 12.58 | 12.66 | 90,719 | -0.39(-2.99%) |
Mar 13, 2009 | 12.93 | 13.59 | 12.89 | 13.05 | 75,350 | +0.25(+1.95%) |
Mar 12, 2009 | 12.31 | 12.84 | 12.04 | 12.80 | 142,323 | +0.56(+4.58%) |
Mar 11, 2009 | 11.61 | 12.95 | 11.61 | 12.24 | 117,637 | +0.75(+6.53%) |
Mar 10, 2009 | 11.10 | 12.25 | 10.77 | 11.49 | 156,793 | +0.73(+6.78%) |
Mar 09, 2009 | 11.27 | 11.77 | 10.75 | 10.76 | 131,756 | -0.59(-5.20%) |
Mar 06, 2009 | 11.59 | 12.00 | 11.06 | 11.35 | 187,872 | -0.05(-0.44%) |
Mar 05, 2009 | 12.14 | 12.19 | 11.00 | 11.40 | 190,736 | -1.05(-8.43%) |
Mar 04, 2009 | 12.33 | 12.76 | 12.26 | 12.45 | 83,601 | +0.62(+5.24%) |