Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.65 | 12.65 | 12.59 | 12.63 | 2,560 | +0.00(+0.00%) |
May 28, 2009 | 12.59 | 12.65 | 12.38 | 12.63 | 10,973 | +0.15(+1.24%) |
May 27, 2009 | 12.79 | 12.79 | 12.48 | 12.48 | 3,554 | -0.33(-2.56%) |
May 26, 2009 | 12.22 | 12.81 | 12.22 | 12.81 | 12,767 | +0.45(+3.67%) |
May 22, 2009 | 12.48 | 12.48 | 12.35 | 12.35 | 15,826 | -0.04(-0.29%) |
May 21, 2009 | 12.33 | 12.39 | 12.30 | 12.39 | 10,215 | -0.49(-3.80%) |
May 20, 2009 | 12.88 | 12.88 | 12.88 | 12.88 | 1,971 | +0.20(+1.56%) |
May 19, 2009 | 12.68 | 12.85 | 12.65 | 12.68 | 1,943 | +0.00(+0.00%) |
May 18, 2009 | 12.35 | 12.68 | 12.35 | 12.68 | 14,183 | +0.45(+3.68%) |
May 15, 2009 | 12.35 | 12.50 | 12.14 | 12.23 | 18,659 | -0.19(-1.51%) |
May 14, 2009 | 12.29 | 12.45 | 12.29 | 12.42 | 12,739 | +0.27(+2.22%) |
May 13, 2009 | 12.39 | 12.39 | 12.14 | 12.15 | 4,062 | -0.60(-4.72%) |
May 12, 2009 | 12.64 | 13.08 | 12.56 | 12.75 | 9,857 | -0.16(-1.26%) |
May 11, 2009 | 13.09 | 13.16 | 12.91 | 12.91 | 12,039 | -0.48(-3.58%) |
May 08, 2009 | 13.00 | 13.39 | 12.95 | 13.39 | 14,113 | +0.60(+4.70%) |
May 07, 2009 | 12.99 | 13.05 | 12.75 | 12.79 | 8,552 | -0.36(-2.77%) |
May 06, 2009 | 12.91 | 13.23 | 12.91 | 13.15 | 30,809 | +0.17(+1.30%) |
May 05, 2009 | 12.89 | 13.01 | 12.85 | 12.98 | 20,380 | -0.09(-0.66%) |
May 04, 2009 | 12.75 | 13.07 | 12.71 | 13.07 | 8,329 | +0.63(+5.10%) |
May 01, 2009 | 12.41 | 12.51 | 12.41 | 12.44 | 4,997 | -0.06(-0.46%) |
Apr 30, 2009 | 12.67 | 12.75 | 12.49 | 12.49 | 47,758 | +0.03(+0.20%) |
Apr 29, 2009 | 12.42 | 12.47 | 12.38 | 12.47 | 3,609 | +0.41(+3.44%) |
Apr 28, 2009 | 12.14 | 12.24 | 12.05 | 12.05 | 13,461 | -0.04(-0.36%) |
Apr 27, 2009 | 12.25 | 12.32 | 12.04 | 12.10 | 3,609 | -0.23(-1.90%) |
Apr 24, 2009 | 12.26 | 12.48 | 12.18 | 12.33 | 36,960 | +0.35(+2.95%) |
Apr 23, 2009 | 12.01 | 12.02 | 11.73 | 11.98 | 58,309 | +0.12(+1.03%) |
Apr 22, 2009 | 12.18 | 12.22 | 11.86 | 11.86 | 61,131 | -0.07(-0.57%) |
Apr 21, 2009 | 11.61 | 11.92 | 11.60 | 11.92 | 56,524 | +0.46(+4.02%) |
Apr 20, 2009 | 11.97 | 11.97 | 11.46 | 11.46 | 18,603 | -0.58(-4.81%) |
Apr 17, 2009 | 12.10 | 12.10 | 12.04 | 12.04 | 10,165 | -0.10(-0.86%) |
Apr 16, 2009 | 11.90 | 12.25 | 11.72 | 12.15 | 26,097 | +0.34(+2.90%) |
Apr 15, 2009 | 11.46 | 11.81 | 11.45 | 11.81 | 48,780 | +0.32(+2.79%) |
Apr 14, 2009 | 11.71 | 11.92 | 11.48 | 11.48 | 31,906 | -0.40(-3.36%) |
Apr 13, 2009 | 11.88 | 11.88 | 11.88 | 11.88 | 832 | -0.01(-0.06%) |
Apr 09, 2009 | 11.56 | 11.89 | 11.56 | 11.89 | 7,174 | +0.75(+6.69%) |
Apr 08, 2009 | 11.10 | 11.16 | 10.99 | 11.15 | 33,319 | +0.15(+1.38%) |
Apr 07, 2009 | 11.16 | 11.16 | 11.00 | 11.00 | 8,199 | -0.39(-3.45%) |
Apr 06, 2009 | 11.36 | 11.39 | 11.26 | 11.39 | 9,440 | -0.17(-1.49%) |
Apr 03, 2009 | 11.26 | 11.56 | 11.19 | 11.56 | 16,307 | +0.70(+6.43%) |
Apr 01, 2009 | 10.86 | 10.86 | 10.86 | 10.86 | 277 | +0.11(+1.01%) |
Mar 31, 2009 | 10.28 | 10.76 | 10.28 | 10.75 | 5,461 | +0.25(+2.37%) |
Mar 30, 2009 | 9.324 | 10.56 | 9.112 | 10.51 | 27,480 | -0.72(-6.39%) |
Mar 26, 2009 | 10.84 | 11.23 | 10.84 | 11.22 | 39,053 | +0.51(+4.74%) |
Mar 25, 2009 | 10.71 | 10.71 | 10.71 | 10.71 | 1,388 | -0.14(-1.26%) |
Mar 23, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.60(+5.87%) |
Mar 20, 2009 | 10.43 | 10.49 | 10.20 | 10.25 | 8,607 | -0.36(-3.43%) |
Mar 19, 2009 | 10.74 | 10.81 | 10.61 | 10.61 | 17,906 | +0.19(+1.80%) |
Mar 18, 2009 | 10.16 | 10.43 | 10.16 | 10.43 | 832 | +0.09(+0.84%) |
Mar 17, 2009 | 10.05 | 10.34 | 10.05 | 10.34 | 5,830 | +0.33(+3.29%) |
Mar 16, 2009 | 10.26 | 10.34 | 10.01 | 10.01 | 5,092 | -0.09(-0.92%) |
Mar 13, 2009 | 10.11 | 10.11 | 9.980 | 10.10 | 0 | +0.10(+0.99%) |
Mar 12, 2009 | 9.573 | 10.00 | 9.555 | 10.00 | 12,134 | +0.36(+3.70%) |
Mar 11, 2009 | 9.670 | 9.670 | 9.648 | 9.648 | 832 | +0.72(+8.11%) |
Mar 10, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 1,665 | +0.05(+0.53%) |
Mar 06, 2009 | 9.108 | 9.169 | 8.758 | 8.878 | 0 | -0.12(-1.35%) |
Mar 05, 2009 | 9.063 | 9.063 | 8.999 | 8.999 | 1,477 | -0.52(-5.46%) |
Mar 04, 2009 | 9.425 | 9.526 | 9.396 | 9.519 | 6,236 | +0.09(+0.92%) |