Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.93 | 11.93 | 11.70 | 11.88 | 946,092 | +0.07(+0.56%) |
May 28, 2009 | 11.79 | 11.91 | 11.54 | 11.82 | 694,139 | +0.13(+1.14%) |
May 27, 2009 | 11.79 | 11.90 | 11.66 | 11.68 | 690,652 | -0.17(-1.46%) |
May 26, 2009 | 11.37 | 11.86 | 11.37 | 11.86 | 1,371,120 | +0.53(+4.71%) |
May 22, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 478,790 | -0.19(-1.68%) |
May 21, 2009 | 11.73 | 11.75 | 11.40 | 11.52 | 1,133,702 | -0.34(-2.86%) |
May 20, 2009 | 12.00 | 12.09 | 11.84 | 11.86 | 1,289,758 | -0.01(-0.06%) |
May 19, 2009 | 11.95 | 11.98 | 11.81 | 11.86 | 735,880 | -0.03(-0.22%) |
May 18, 2009 | 11.69 | 11.90 | 11.69 | 11.89 | 825,473 | +0.22(+1.88%) |
May 15, 2009 | 11.78 | 11.83 | 11.52 | 11.67 | 1,135,297 | -0.10(-0.85%) |
May 14, 2009 | 11.62 | 11.86 | 11.58 | 11.77 | 909,743 | +0.11(+0.97%) |
May 13, 2009 | 11.91 | 11.98 | 11.65 | 11.66 | 886,204 | -0.45(-3.69%) |
May 12, 2009 | 12.11 | 12.30 | 11.98 | 12.10 | 526,145 | -0.02(-0.16%) |
May 11, 2009 | 12.08 | 12.20 | 12.06 | 12.12 | 804,905 | -0.10(-0.82%) |
May 08, 2009 | 12.12 | 12.27 | 12.01 | 12.22 | 873,774 | +0.21(+1.78%) |
May 07, 2009 | 12.30 | 12.52 | 11.92 | 12.01 | 691,383 | -0.30(-2.44%) |
May 06, 2009 | 12.34 | 12.36 | 12.06 | 12.31 | 955,059 | +0.15(+1.20%) |
May 05, 2009 | 11.98 | 12.16 | 11.98 | 12.16 | 689,271 | +0.06(+0.50%) |
May 04, 2009 | 11.76 | 12.10 | 11.76 | 12.10 | 1,162,689 | +0.39(+3.30%) |
May 01, 2009 | 11.46 | 11.72 | 11.40 | 11.72 | 503,073 | +0.25(+2.15%) |
Apr 30, 2009 | 11.82 | 11.82 | 11.42 | 11.47 | 708,389 | +0.07(+0.64%) |
Apr 29, 2009 | 11.36 | 11.51 | 11.26 | 11.40 | 938,454 | +0.19(+1.72%) |
Apr 28, 2009 | 11.13 | 11.35 | 11.02 | 11.21 | 1,030,200 | +0.01(+0.12%) |
Apr 27, 2009 | 11.11 | 11.36 | 11.05 | 11.19 | 840,274 | +0.01(+0.06%) |
Apr 24, 2009 | 11.23 | 11.28 | 11.09 | 11.19 | 1,133,526 | +0.10(+0.90%) |
Apr 23, 2009 | 11.19 | 11.19 | 10.87 | 11.09 | 756,333 | +0.01(+0.12%) |
Apr 22, 2009 | 10.91 | 11.30 | 10.91 | 11.07 | 1,099,675 | +0.03(+0.30%) |
Apr 21, 2009 | 10.74 | 11.05 | 10.74 | 11.04 | 1,247,729 | +0.27(+2.54%) |
Apr 20, 2009 | 11.01 | 11.25 | 10.77 | 10.77 | 2,574,362 | -0.55(-4.83%) |
Apr 17, 2009 | 11.32 | 11.42 | 11.23 | 11.31 | 495,345 | -0.01(-0.06%) |
Apr 16, 2009 | 11.38 | 11.40 | 11.15 | 11.32 | 497,980 | +0.08(+0.71%) |
Apr 15, 2009 | 11.05 | 11.24 | 11.05 | 11.24 | 467,749 | +0.14(+1.26%) |
Apr 14, 2009 | 11.30 | 11.31 | 11.05 | 11.10 | 613,225 | -0.31(-2.74%) |
Apr 13, 2009 | 11.44 | 11.46 | 11.19 | 11.41 | 765,749 | -0.01(-0.12%) |
Apr 09, 2009 | 11.44 | 11.48 | 11.24 | 11.43 | 557,034 | +0.33(+2.94%) |
Apr 08, 2009 | 11.20 | 11.26 | 10.99 | 11.10 | 551,873 | -0.04(-0.36%) |
Apr 07, 2009 | 11.27 | 11.29 | 11.09 | 11.14 | 683,363 | -0.40(-3.46%) |
Apr 06, 2009 | 11.40 | 11.54 | 11.22 | 11.54 | 1,453,185 | +0.06(+0.52%) |
Apr 03, 2009 | 11.47 | 11.55 | 11.35 | 11.48 | 2,041,235 | +0.07(+0.64%) |
Apr 02, 2009 | 11.25 | 11.56 | 11.17 | 11.40 | 2,183,931 | +0.39(+3.57%) |
Apr 01, 2009 | 10.65 | 11.05 | 10.47 | 11.01 | 4,676,185 | +0.39(+3.70%) |
Mar 31, 2009 | 10.75 | 10.83 | 10.52 | 10.62 | 1,096,002 | +0.21(+2.05%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.35 | 10.41 | 1,029,650 | -0.66(-5.96%) |
Mar 26, 2009 | 10.75 | 11.07 | 10.63 | 11.07 | 1,049,547 | +0.33(+3.04%) |
Mar 25, 2009 | 10.86 | 10.92 | 10.45 | 10.74 | 1,071,935 | +0.02(+0.14%) |
Mar 24, 2009 | 10.92 | 10.99 | 10.70 | 10.72 | 660,506 | -0.21(-1.94%) |
Mar 23, 2009 | 10.68 | 10.97 | 10.65 | 10.94 | 2,002,383 | +0.63(+6.09%) |
Mar 20, 2009 | 10.54 | 10.61 | 10.26 | 10.31 | 1,538,616 | -0.19(-1.83%) |
Mar 19, 2009 | 10.72 | 10.72 | 10.41 | 10.50 | 2,020,049 | -0.07(-0.63%) |
Mar 18, 2009 | 10.17 | 10.72 | 10.17 | 10.56 | 2,682,105 | +0.32(+3.16%) |
Mar 17, 2009 | 10.02 | 10.27 | 9.897 | 10.24 | 1,401,602 | +0.27(+2.72%) |
Mar 16, 2009 | 10.29 | 10.36 | 9.957 | 9.970 | 1,309,018 | -0.20(-1.95%) |
Mar 13, 2009 | 10.12 | 10.19 | 9.838 | 10.17 | 0 | +0.19(+1.92%) |
Mar 12, 2009 | 9.461 | 9.990 | 9.461 | 9.976 | 865,532 | +0.45(+4.69%) |
Mar 11, 2009 | 9.646 | 9.692 | 9.461 | 9.530 | 854,239 | +0.10(+1.08%) |
Mar 10, 2009 | 9.051 | 9.448 | 8.985 | 9.428 | 913,662 | +0.54(+6.02%) |
Mar 09, 2009 | 8.985 | 9.190 | 8.853 | 8.892 | 1,212,856 | -0.30(-3.31%) |
Mar 06, 2009 | 9.329 | 9.482 | 8.859 | 9.196 | 0 | -0.09(-1.00%) |
Mar 05, 2009 | 9.573 | 9.573 | 9.183 | 9.289 | 1,186,778 | -0.28(-2.97%) |
Mar 04, 2009 | 9.692 | 9.752 | 9.335 | 9.573 | 733,231 | +0.07(+0.70%) |