Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.04 | 13.88 | 12.71 | 13.82 | 12,233 | +0.77(+5.92%) |
May 28, 2009 | 12.46 | 13.04 | 12.46 | 13.04 | 11,764 | +0.46(+3.68%) |
May 27, 2009 | 13.04 | 13.17 | 12.54 | 12.58 | 12,518 | -0.35(-2.68%) |
May 26, 2009 | 12.76 | 13.04 | 12.46 | 12.93 | 16,047 | +0.33(+2.64%) |
May 22, 2009 | 12.58 | 12.62 | 12.45 | 12.59 | 16,043 | +0.03(+0.22%) |
May 21, 2009 | 12.86 | 12.98 | 12.28 | 12.57 | 25,475 | -0.66(-4.97%) |
May 20, 2009 | 12.93 | 13.46 | 12.88 | 13.22 | 30,137 | +0.10(+0.78%) |
May 19, 2009 | 12.65 | 13.37 | 12.65 | 13.12 | 22,890 | +0.15(+1.14%) |
May 18, 2009 | 12.51 | 12.98 | 12.51 | 12.97 | 12,185 | +0.31(+2.49%) |
May 15, 2009 | 13.31 | 13.31 | 12.44 | 12.66 | 8,898 | -0.51(-3.87%) |
May 14, 2009 | 13.13 | 13.26 | 12.43 | 13.17 | 34,496 | +0.30(+2.34%) |
May 13, 2009 | 13.29 | 13.35 | 12.65 | 12.87 | 28,183 | -0.67(-4.92%) |
May 12, 2009 | 13.56 | 13.60 | 13.43 | 13.53 | 1,759 | -0.26(-1.91%) |
May 11, 2009 | 13.12 | 14.25 | 13.12 | 13.80 | 34,948 | +0.30(+2.19%) |
May 08, 2009 | 13.70 | 13.86 | 13.37 | 13.50 | 15,107 | +0.15(+1.11%) |
May 07, 2009 | 13.63 | 13.77 | 12.55 | 13.35 | 35,918 | -0.03(-0.24%) |
May 06, 2009 | 13.11 | 13.79 | 12.89 | 13.39 | 60,562 | +0.48(+3.69%) |
May 05, 2009 | 12.89 | 13.16 | 12.86 | 12.91 | 9,034 | +0.15(+1.20%) |
May 04, 2009 | 13.07 | 13.07 | 12.76 | 12.76 | 1,171 | -0.37(-2.85%) |
May 01, 2009 | 12.70 | 13.15 | 12.48 | 13.13 | 7,759 | +0.15(+1.18%) |
Apr 30, 2009 | 12.71 | 12.98 | 12.16 | 12.98 | 11,426 | +0.73(+5.93%) |
Apr 29, 2009 | 11.54 | 12.25 | 11.52 | 12.25 | 9,542 | +0.76(+6.60%) |
Apr 28, 2009 | 12.12 | 12.12 | 11.38 | 11.49 | 47,726 | -0.63(-5.19%) |
Apr 27, 2009 | 12.00 | 12.57 | 11.24 | 12.12 | 32,625 | +0.31(+2.58%) |
Apr 24, 2009 | 12.80 | 13.00 | 11.82 | 11.82 | 16,845 | -0.76(-6.07%) |
Apr 23, 2009 | 12.82 | 12.98 | 12.52 | 12.58 | 13,758 | -0.14(-1.13%) |
Apr 22, 2009 | 12.51 | 13.00 | 12.51 | 12.72 | 10,192 | +0.06(+0.47%) |
Apr 21, 2009 | 12.63 | 12.97 | 12.54 | 12.66 | 17,361 | +0.22(+1.75%) |
Apr 20, 2009 | 13.27 | 13.27 | 12.19 | 12.45 | 21,954 | -0.96(-7.15%) |
Apr 17, 2009 | 13.20 | 13.40 | 12.70 | 13.40 | 18,982 | +0.48(+3.72%) |
Apr 16, 2009 | 12.83 | 13.14 | 12.46 | 12.92 | 36,413 | +0.53(+4.26%) |
Apr 15, 2009 | 13.83 | 14.27 | 12.17 | 12.40 | 36,627 | -0.84(-6.33%) |
Apr 14, 2009 | 13.64 | 13.64 | 13.20 | 13.23 | 1,780 | -1.17(-8.13%) |
Apr 13, 2009 | 15.03 | 15.03 | 14.01 | 14.40 | 13,404 | -0.62(-4.16%) |
Apr 09, 2009 | 14.66 | 15.03 | 14.34 | 15.03 | 7,439 | +0.93(+6.63%) |
Apr 08, 2009 | 14.09 | 14.09 | 14.07 | 14.09 | 864 | +0.09(+0.66%) |
Apr 07, 2009 | 13.86 | 14.15 | 13.86 | 14.00 | 1,716 | -0.16(-1.11%) |
Apr 06, 2009 | 13.88 | 14.24 | 13.88 | 14.16 | 2,857 | +0.15(+1.09%) |
Apr 03, 2009 | 13.58 | 14.17 | 13.58 | 14.01 | 5,068 | -0.16(-1.11%) |
Apr 02, 2009 | 12.55 | 14.16 | 12.55 | 14.16 | 13,097 | +1.86(+15.07%) |
Apr 01, 2009 | 12.70 | 12.96 | 12.31 | 12.31 | 3,153 | -0.34(-2.71%) |
Mar 31, 2009 | 12.26 | 12.83 | 12.26 | 12.65 | 7,445 | +0.62(+5.15%) |
Mar 30, 2009 | 12.03 | 12.26 | 12.03 | 12.03 | 4,121 | -0.75(-5.86%) |
Mar 26, 2009 | 12.00 | 12.78 | 12.00 | 12.78 | 18,146 | +0.34(+2.71%) |
Mar 25, 2009 | 12.26 | 12.89 | 12.26 | 12.44 | 3,605 | +0.06(+0.49%) |
Mar 24, 2009 | 12.63 | 12.63 | 12.08 | 12.38 | 4,197 | -0.60(-4.63%) |
Mar 23, 2009 | 12.85 | 12.98 | 12.65 | 12.98 | 64,465 | +0.03(+0.25%) |
Mar 20, 2009 | 12.97 | 13.03 | 12.36 | 12.95 | 10,063 | +0.22(+1.71%) |
Mar 19, 2009 | 12.55 | 12.78 | 12.41 | 12.73 | 4,186 | -0.03(-0.22%) |
Mar 18, 2009 | 12.55 | 12.82 | 12.52 | 12.76 | 6,239 | +0.02(+0.15%) |
Mar 17, 2009 | 11.49 | 12.74 | 11.49 | 12.74 | 23,227 | +1.52(+13.52%) |
Mar 16, 2009 | 12.38 | 12.43 | 11.14 | 11.22 | 7,456 | -0.19(-1.70%) |
Mar 13, 2009 | 10.41 | 11.59 | 10.29 | 11.42 | 18,989 | +0.55(+5.02%) |
Mar 12, 2009 | 9.740 | 10.87 | 9.554 | 10.87 | 29,177 | +0.03(+0.26%) |
Mar 11, 2009 | 11.06 | 11.51 | 10.71 | 10.85 | 15,500 | -0.25(-2.29%) |
Mar 10, 2009 | 11.91 | 11.91 | 10.49 | 11.10 | 29,337 | -0.47(-4.08%) |
Mar 09, 2009 | 12.34 | 12.50 | 11.55 | 11.57 | 4,136 | -0.88(-7.10%) |
Mar 06, 2009 | 12.08 | 13.08 | 11.77 | 12.46 | 4,227 | -0.01(-0.11%) |
Mar 05, 2009 | 11.96 | 12.55 | 11.96 | 12.47 | 3,656 | -0.26(-2.07%) |
Mar 04, 2009 | 12.68 | 13.44 | 12.04 | 12.73 | 5,991 | -1.40(-9.92%) |