Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.87 | 12.94 | 12.25 | 12.30 | 933,527 | -0.57(-4.43%) |
May 28, 2009 | 13.24 | 13.30 | 12.56 | 12.87 | 186,344 | -0.37(-2.79%) |
May 27, 2009 | 13.40 | 13.55 | 13.23 | 13.24 | 200,906 | -0.36(-2.65%) |
May 26, 2009 | 13.12 | 13.60 | 13.12 | 13.60 | 128,541 | +0.51(+3.90%) |
May 22, 2009 | 13.19 | 13.50 | 12.97 | 13.09 | 128,706 | -0.06(-0.46%) |
May 21, 2009 | 13.17 | 13.53 | 12.91 | 13.15 | 120,637 | -0.22(-1.65%) |
May 20, 2009 | 13.58 | 14.09 | 13.31 | 13.37 | 187,204 | -0.15(-1.11%) |
May 19, 2009 | 13.90 | 13.90 | 13.22 | 13.52 | 99,293 | -0.32(-2.31%) |
May 18, 2009 | 13.91 | 13.91 | 13.44 | 13.84 | 98,311 | +0.12(+0.87%) |
May 15, 2009 | 13.76 | 14.07 | 13.45 | 13.72 | 253,602 | +0.00(+0.00%) |
May 14, 2009 | 13.53 | 14.00 | 13.53 | 13.72 | 151,189 | +0.29(+2.16%) |
May 13, 2009 | 13.58 | 13.95 | 13.22 | 13.43 | 149,903 | -0.42(-3.03%) |
May 12, 2009 | 13.89 | 14.10 | 13.64 | 13.85 | 105,947 | -0.03(-0.22%) |
May 11, 2009 | 12.82 | 13.91 | 12.66 | 13.88 | 192,516 | +0.89(+6.85%) |
May 08, 2009 | 12.65 | 13.00 | 12.65 | 12.99 | 113,871 | +0.47(+3.75%) |
May 07, 2009 | 12.28 | 12.80 | 12.20 | 12.52 | 85,107 | +0.38(+3.13%) |
May 06, 2009 | 12.35 | 12.60 | 11.97 | 12.14 | 149,344 | -0.14(-1.14%) |
May 05, 2009 | 12.43 | 12.56 | 11.95 | 12.28 | 179,727 | -0.25(-2.00%) |
May 04, 2009 | 12.39 | 12.54 | 12.12 | 12.53 | 146,878 | +0.20(+1.62%) |
May 01, 2009 | 12.95 | 12.95 | 12.11 | 12.33 | 203,486 | -0.34(-2.68%) |
Apr 30, 2009 | 12.56 | 12.86 | 12.42 | 12.67 | 203,430 | +0.16(+1.28%) |
Apr 29, 2009 | 12.05 | 12.66 | 11.82 | 12.51 | 89,245 | +0.50(+4.16%) |
Apr 28, 2009 | 11.93 | 12.40 | 11.71 | 12.01 | 101,642 | -0.05(-0.41%) |
Apr 27, 2009 | 12.67 | 12.88 | 11.93 | 12.06 | 114,433 | -0.85(-6.58%) |
Apr 24, 2009 | 12.46 | 12.98 | 12.43 | 12.91 | 107,331 | +0.51(+4.11%) |
Apr 23, 2009 | 12.69 | 12.84 | 12.37 | 12.40 | 104,969 | -0.32(-2.52%) |
Apr 22, 2009 | 12.23 | 12.87 | 12.23 | 12.72 | 117,419 | +0.27(+2.17%) |
Apr 21, 2009 | 11.79 | 12.45 | 11.79 | 12.45 | 101,956 | +0.59(+4.97%) |
Apr 20, 2009 | 12.03 | 12.15 | 11.76 | 11.86 | 164,353 | -0.34(-2.79%) |
Apr 17, 2009 | 12.27 | 12.38 | 11.85 | 12.20 | 191,742 | -0.51(-4.01%) |
Apr 16, 2009 | 12.39 | 12.83 | 12.20 | 12.71 | 125,932 | +0.38(+3.08%) |
Apr 15, 2009 | 12.13 | 12.49 | 12.05 | 12.33 | 151,554 | +0.17(+1.40%) |
Apr 14, 2009 | 12.25 | 12.40 | 12.06 | 12.16 | 185,797 | -0.14(-1.14%) |
Apr 13, 2009 | 12.10 | 12.46 | 12.08 | 12.30 | 235,143 | +0.05(+0.41%) |
Apr 09, 2009 | 12.50 | 12.68 | 12.17 | 12.25 | 211,673 | +0.00(+0.00%) |
Apr 08, 2009 | 12.09 | 12.33 | 12.07 | 12.25 | 84,421 | +0.19(+1.58%) |
Apr 07, 2009 | 12.37 | 12.51 | 11.97 | 12.06 | 103,062 | -0.42(-3.37%) |
Apr 06, 2009 | 12.62 | 12.77 | 12.35 | 12.48 | 160,990 | -0.32(-2.50%) |
Apr 03, 2009 | 13.00 | 13.41 | 12.52 | 12.80 | 278,196 | +1.10(+9.40%) |
Apr 02, 2009 | 11.09 | 12.21 | 11.09 | 11.70 | 207,568 | +0.77(+7.04%) |
Apr 01, 2009 | 11.11 | 11.38 | 10.64 | 10.93 | 118,077 | -0.31(-2.76%) |
Mar 31, 2009 | 11.19 | 11.67 | 10.80 | 11.24 | 129,452 | +0.19(+1.72%) |
Mar 30, 2009 | 11.50 | 11.76 | 10.89 | 11.05 | 233,328 | -1.52(-12.09%) |
Mar 26, 2009 | 11.74 | 12.59 | 11.66 | 12.57 | 121,177 | +0.98(+8.46%) |
Mar 25, 2009 | 11.42 | 11.87 | 10.93 | 11.59 | 172,602 | +0.28(+2.48%) |
Mar 24, 2009 | 11.17 | 11.56 | 11.17 | 11.31 | 94,490 | -0.22(-1.91%) |
Mar 23, 2009 | 11.24 | 11.60 | 10.95 | 11.53 | 178,277 | +0.79(+7.36%) |
Mar 20, 2009 | 10.89 | 11.47 | 10.66 | 10.74 | 164,889 | -0.05(-0.46%) |
Mar 19, 2009 | 10.90 | 11.11 | 10.65 | 10.79 | 109,320 | +0.01(+0.09%) |
Mar 18, 2009 | 10.35 | 11.03 | 10.27 | 10.78 | 95,663 | +0.36(+3.45%) |
Mar 17, 2009 | 9.870 | 10.42 | 9.720 | 10.42 | 117,751 | +0.57(+5.79%) |
Mar 16, 2009 | 10.12 | 10.16 | 9.740 | 9.850 | 157,695 | -0.06(-0.61%) |
Mar 13, 2009 | 10.21 | 10.44 | 9.745 | 9.910 | 213,585 | -0.24(-2.36%) |
Mar 12, 2009 | 10.05 | 10.68 | 9.990 | 10.15 | 264,208 | +0.03(+0.30%) |
Mar 11, 2009 | 10.31 | 10.44 | 10.05 | 10.12 | 105,116 | -0.17(-1.65%) |
Mar 10, 2009 | 10.08 | 10.31 | 9.835 | 10.29 | 135,658 | +0.37(+3.73%) |
Mar 09, 2009 | 10.19 | 10.43 | 9.740 | 9.920 | 99,324 | -0.38(-3.69%) |
Mar 06, 2009 | 10.40 | 10.54 | 9.870 | 10.30 | 167,632 | -0.17(-1.62%) |
Mar 05, 2009 | 11.17 | 11.21 | 10.46 | 10.47 | 92,288 | -0.77(-6.85%) |
Mar 04, 2009 | 11.27 | 11.52 | 10.75 | 11.24 | 90,156 | +0.24(+2.18%) |