Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.07 | 11.28 | 10.88 | 10.99 | 489,561 | -0.04(-0.37%) |
May 28, 2009 | 11.21 | 11.39 | 10.93 | 11.03 | 364,986 | -0.20(-1.76%) |
May 27, 2009 | 11.53 | 11.53 | 11.20 | 11.23 | 420,071 | -0.24(-2.12%) |
May 26, 2009 | 10.98 | 11.54 | 10.92 | 11.48 | 418,770 | +0.63(+5.83%) |
May 22, 2009 | 10.99 | 11.17 | 10.83 | 10.84 | 173,318 | -0.13(-1.16%) |
May 21, 2009 | 11.16 | 11.28 | 10.81 | 10.97 | 323,056 | -0.20(-1.82%) |
May 20, 2009 | 11.24 | 11.51 | 11.13 | 11.17 | 471,187 | -0.02(-0.16%) |
May 19, 2009 | 11.30 | 11.42 | 11.14 | 11.19 | 379,049 | -0.08(-0.72%) |
May 18, 2009 | 11.24 | 11.35 | 11.07 | 11.27 | 296,164 | +0.19(+1.73%) |
May 15, 2009 | 11.25 | 11.36 | 10.99 | 11.08 | 503,719 | -0.23(-2.00%) |
May 14, 2009 | 11.56 | 11.58 | 11.16 | 11.31 | 487,467 | -0.17(-1.47%) |
May 13, 2009 | 11.64 | 11.66 | 11.44 | 11.48 | 564,876 | -0.26(-2.22%) |
May 12, 2009 | 11.67 | 11.95 | 11.55 | 11.74 | 354,877 | -0.13(-1.12%) |
May 11, 2009 | 11.97 | 12.14 | 11.68 | 11.87 | 327,456 | -0.37(-3.03%) |
May 08, 2009 | 12.11 | 12.38 | 11.94 | 12.24 | 586,276 | +0.24(+2.03%) |
May 07, 2009 | 12.18 | 12.18 | 11.82 | 12.00 | 487,111 | -0.03(-0.24%) |
May 06, 2009 | 11.84 | 12.15 | 11.70 | 12.03 | 833,821 | +0.05(+0.44%) |
May 05, 2009 | 11.91 | 12.41 | 11.75 | 11.97 | 1,242,874 | -1.27(-9.59%) |
May 04, 2009 | 13.16 | 13.36 | 12.97 | 13.25 | 341,212 | +0.14(+1.06%) |
May 01, 2009 | 12.88 | 13.26 | 12.80 | 13.11 | 383,498 | +0.24(+1.85%) |
Apr 30, 2009 | 13.05 | 13.27 | 12.81 | 12.87 | 417,643 | -0.03(-0.27%) |
Apr 29, 2009 | 12.76 | 12.96 | 12.67 | 12.90 | 457,677 | +0.25(+1.97%) |
Apr 28, 2009 | 12.25 | 12.86 | 12.25 | 12.65 | 619,344 | +0.28(+2.25%) |
Apr 27, 2009 | 12.59 | 12.81 | 12.28 | 12.38 | 499,892 | -0.39(-3.05%) |
Apr 24, 2009 | 12.74 | 12.96 | 12.55 | 12.76 | 425,864 | +0.05(+0.36%) |
Apr 23, 2009 | 12.90 | 12.98 | 12.55 | 12.72 | 363,261 | -0.14(-1.08%) |
Apr 22, 2009 | 12.68 | 13.29 | 12.67 | 12.86 | 437,540 | -0.03(-0.23%) |
Apr 21, 2009 | 12.54 | 12.96 | 12.38 | 12.89 | 378,517 | +0.24(+1.88%) |
Apr 20, 2009 | 12.95 | 13.16 | 12.54 | 12.65 | 355,632 | -0.50(-3.84%) |
Apr 17, 2009 | 13.16 | 13.21 | 13.02 | 13.15 | 319,248 | +0.04(+0.31%) |
Apr 16, 2009 | 13.11 | 13.24 | 12.93 | 13.11 | 400,808 | +0.06(+0.44%) |
Apr 15, 2009 | 12.84 | 13.16 | 12.84 | 13.05 | 462,633 | +0.10(+0.76%) |
Apr 14, 2009 | 13.33 | 13.34 | 12.83 | 12.96 | 256,862 | -0.40(-3.00%) |
Apr 13, 2009 | 13.50 | 13.50 | 13.11 | 13.36 | 574,585 | -0.17(-1.24%) |
Apr 09, 2009 | 13.49 | 13.67 | 13.33 | 13.52 | 731,157 | +0.20(+1.48%) |
Apr 08, 2009 | 13.26 | 13.46 | 13.12 | 13.33 | 471,206 | +0.08(+0.61%) |
Apr 07, 2009 | 13.25 | 13.65 | 13.20 | 13.25 | 476,127 | -0.20(-1.47%) |
Apr 06, 2009 | 13.69 | 13.84 | 13.25 | 13.44 | 567,248 | -0.44(-3.18%) |
Apr 03, 2009 | 13.69 | 13.95 | 13.39 | 13.88 | 390,092 | +0.19(+1.40%) |
Apr 02, 2009 | 13.02 | 13.76 | 12.91 | 13.69 | 627,411 | +0.95(+7.47%) |
Apr 01, 2009 | 12.61 | 12.97 | 12.39 | 12.74 | 431,771 | -0.05(-0.41%) |
Mar 31, 2009 | 12.72 | 13.11 | 12.61 | 12.79 | 408,116 | +0.09(+0.69%) |
Mar 30, 2009 | 12.74 | 12.90 | 12.26 | 12.71 | 618,811 | -0.64(-4.82%) |
Mar 26, 2009 | 13.11 | 13.35 | 12.73 | 13.35 | 454,564 | +0.49(+3.84%) |
Mar 25, 2009 | 12.76 | 13.19 | 12.35 | 12.86 | 452,934 | +0.14(+1.10%) |
Mar 24, 2009 | 13.04 | 13.04 | 12.66 | 12.72 | 293,485 | -0.44(-3.35%) |
Mar 23, 2009 | 12.62 | 13.17 | 12.32 | 13.16 | 477,256 | +1.02(+8.36%) |
Mar 20, 2009 | 12.76 | 12.89 | 12.10 | 12.14 | 505,470 | -0.55(-4.30%) |
Mar 19, 2009 | 12.68 | 13.08 | 12.33 | 12.69 | 1,149,136 | +0.19(+1.53%) |
Mar 18, 2009 | 12.05 | 12.70 | 11.75 | 12.50 | 573,935 | +0.45(+3.76%) |
Mar 17, 2009 | 11.55 | 12.05 | 11.55 | 12.04 | 397,085 | +0.23(+1.91%) |
Mar 16, 2009 | 11.52 | 12.17 | 11.41 | 11.82 | 468,646 | +0.42(+3.66%) |
Mar 13, 2009 | 11.38 | 11.44 | 11.10 | 11.40 | 224,296 | +0.04(+0.36%) |
Mar 12, 2009 | 10.72 | 11.38 | 10.51 | 11.36 | 409,223 | +0.63(+5.84%) |
Mar 11, 2009 | 10.38 | 10.87 | 10.32 | 10.73 | 403,471 | +0.46(+4.46%) |
Mar 10, 2009 | 9.701 | 10.30 | 9.672 | 10.27 | 660,340 | +0.82(+8.65%) |
Mar 09, 2009 | 9.672 | 10.10 | 9.399 | 9.457 | 656,847 | -0.27(-2.80%) |
Mar 06, 2009 | 9.492 | 9.967 | 9.474 | 9.730 | 619,547 | +0.37(+3.90%) |
Mar 05, 2009 | 9.909 | 10.07 | 9.323 | 9.364 | 502,640 | -0.71(-7.08%) |
Mar 04, 2009 | 9.184 | 10.30 | 8.975 | 10.08 | 1,044,330 | +0.30(+3.09%) |