Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.10 | 13.41 | 12.96 | 13.41 | 278,599 | +0.31(+2.38%) |
May 28, 2009 | 12.87 | 13.10 | 12.57 | 13.10 | 332,126 | +0.41(+3.26%) |
May 27, 2009 | 13.34 | 13.34 | 12.67 | 12.68 | 316,963 | -0.57(-4.27%) |
May 26, 2009 | 12.74 | 13.25 | 12.52 | 13.25 | 322,269 | +0.64(+5.07%) |
May 22, 2009 | 12.87 | 12.91 | 12.59 | 12.61 | 188,441 | -0.09(-0.69%) |
May 21, 2009 | 12.74 | 12.86 | 12.54 | 12.70 | 252,115 | -0.41(-3.10%) |
May 20, 2009 | 13.75 | 13.87 | 12.98 | 13.10 | 364,169 | -0.41(-3.06%) |
May 19, 2009 | 14.05 | 14.16 | 13.50 | 13.52 | 327,673 | -0.46(-3.32%) |
May 18, 2009 | 13.35 | 14.06 | 13.35 | 13.98 | 519,572 | +0.88(+6.70%) |
May 15, 2009 | 13.37 | 13.54 | 13.00 | 13.10 | 481,745 | -0.33(-2.43%) |
May 14, 2009 | 13.07 | 13.55 | 12.96 | 13.43 | 461,363 | +0.30(+2.32%) |
May 13, 2009 | 13.45 | 13.45 | 13.07 | 13.13 | 363,722 | -0.74(-5.34%) |
May 12, 2009 | 14.62 | 14.62 | 13.46 | 13.87 | 967,887 | -0.54(-3.78%) |
May 11, 2009 | 15.06 | 15.33 | 14.38 | 14.41 | 1,080,594 | -0.92(-6.01%) |
May 08, 2009 | 14.64 | 15.35 | 14.23 | 15.33 | 845,190 | +1.28(+9.09%) |
May 07, 2009 | 15.64 | 15.65 | 13.87 | 14.06 | 989,894 | -0.87(-5.84%) |
May 06, 2009 | 14.22 | 15.12 | 14.19 | 14.93 | 1,257,291 | +1.05(+7.59%) |
May 05, 2009 | 14.00 | 14.08 | 13.62 | 13.87 | 807,254 | -0.33(-2.35%) |
May 04, 2009 | 13.58 | 14.21 | 13.58 | 14.21 | 609,121 | +1.52(+12.02%) |
May 01, 2009 | 12.97 | 13.16 | 12.57 | 12.68 | 514,094 | -0.29(-2.24%) |
Apr 30, 2009 | 13.62 | 13.63 | 12.95 | 12.97 | 568,158 | -0.38(-2.83%) |
Apr 29, 2009 | 12.94 | 13.42 | 12.94 | 13.35 | 478,040 | +0.60(+4.67%) |
Apr 28, 2009 | 12.55 | 13.07 | 12.55 | 12.76 | 664,583 | -0.22(-1.68%) |
Apr 27, 2009 | 13.21 | 13.37 | 12.84 | 12.97 | 514,203 | -0.46(-3.46%) |
Apr 24, 2009 | 13.07 | 13.71 | 12.98 | 13.44 | 939,826 | +0.41(+3.12%) |
Apr 23, 2009 | 13.05 | 13.14 | 12.46 | 13.03 | 1,103,892 | +0.28(+2.22%) |
Apr 22, 2009 | 13.13 | 13.77 | 12.73 | 12.75 | 1,475,842 | -0.49(-3.73%) |
Apr 21, 2009 | 12.02 | 13.43 | 11.63 | 13.24 | 1,917,489 | +0.81(+6.54%) |
Apr 20, 2009 | 13.68 | 13.71 | 12.41 | 12.43 | 761,678 | -1.74(-12.25%) |
Apr 17, 2009 | 13.64 | 14.40 | 13.23 | 14.16 | 965,110 | +0.62(+4.56%) |
Apr 16, 2009 | 13.47 | 13.81 | 12.87 | 13.55 | 1,511,368 | +0.23(+1.74%) |
Apr 15, 2009 | 12.54 | 13.33 | 12.30 | 13.31 | 670,959 | +0.72(+5.71%) |
Apr 14, 2009 | 13.62 | 13.74 | 12.58 | 12.60 | 923,234 | -1.18(-8.54%) |
Apr 13, 2009 | 12.87 | 13.90 | 12.69 | 13.77 | 834,485 | +0.62(+4.75%) |
Apr 09, 2009 | 12.41 | 13.18 | 12.09 | 13.15 | 1,111,619 | +1.83(+16.16%) |
Apr 08, 2009 | 11.62 | 11.62 | 11.04 | 11.32 | 423,290 | -0.12(-1.02%) |
Apr 07, 2009 | 11.46 | 11.74 | 11.43 | 11.43 | 524,357 | -0.46(-3.85%) |
Apr 06, 2009 | 12.04 | 12.04 | 11.69 | 11.89 | 708,482 | -0.43(-3.48%) |
Apr 03, 2009 | 11.80 | 12.32 | 11.70 | 12.32 | 565,983 | +0.34(+2.85%) |
Apr 02, 2009 | 12.24 | 12.34 | 11.73 | 11.98 | 754,306 | +0.29(+2.48%) |
Apr 01, 2009 | 11.14 | 11.81 | 11.02 | 11.69 | 530,383 | +0.32(+2.81%) |
Mar 31, 2009 | 11.03 | 11.51 | 10.89 | 11.37 | 789,414 | +0.61(+5.67%) |
Mar 30, 2009 | 11.19 | 11.38 | 10.72 | 10.76 | 511,161 | -1.44(-11.79%) |
Mar 26, 2009 | 12.20 | 12.20 | 11.70 | 12.20 | 1,930,820 | +0.12(+0.96%) |
Mar 25, 2009 | 11.72 | 12.26 | 11.27 | 12.08 | 1,357,875 | +0.43(+3.68%) |
Mar 24, 2009 | 12.48 | 12.48 | 11.62 | 11.65 | 1,075,127 | -0.80(-6.41%) |
Mar 23, 2009 | 11.58 | 12.45 | 11.56 | 12.45 | 1,001,477 | +1.60(+14.79%) |
Mar 20, 2009 | 11.25 | 11.25 | 10.78 | 10.85 | 549,242 | -0.37(-3.30%) |
Mar 19, 2009 | 12.57 | 12.57 | 11.17 | 11.22 | 614,711 | -0.86(-7.10%) |
Mar 18, 2009 | 11.09 | 12.15 | 10.89 | 12.07 | 632,666 | +0.91(+8.20%) |
Mar 17, 2009 | 10.60 | 11.16 | 10.51 | 11.16 | 219,418 | +0.59(+5.56%) |
Mar 16, 2009 | 11.01 | 11.32 | 10.56 | 10.57 | 475,446 | -0.23(-2.09%) |
Mar 13, 2009 | 11.08 | 11.08 | 10.35 | 10.80 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.939 | 10.97 | 9.692 | 10.88 | 317,543 | +0.98(+9.90%) |
Mar 11, 2009 | 10.05 | 10.50 | 9.728 | 9.895 | 961,992 | +0.20(+2.02%) |
Mar 10, 2009 | 8.966 | 9.721 | 8.966 | 9.699 | 614,769 | +1.11(+12.93%) |
Mar 09, 2009 | 8.204 | 8.806 | 8.080 | 8.588 | 221,897 | +0.36(+4.32%) |
Mar 06, 2009 | 8.516 | 8.755 | 7.884 | 8.233 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.213 | 9.278 | 8.255 | 8.487 | 166,672 | -0.97(-10.28%) |
Mar 04, 2009 | 10.08 | 10.14 | 9.198 | 9.460 | 108,324 | -0.65(-6.39%) |