Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.79 | 12.98 | 12.49 | 12.98 | 608,266 | +0.17(+1.29%) |
May 28, 2009 | 12.74 | 12.93 | 12.40 | 12.81 | 559,734 | +0.10(+0.83%) |
May 27, 2009 | 12.78 | 12.96 | 12.55 | 12.71 | 403,364 | -0.16(-1.28%) |
May 26, 2009 | 12.26 | 12.92 | 12.23 | 12.88 | 392,988 | +0.55(+4.50%) |
May 22, 2009 | 12.21 | 12.44 | 12.16 | 12.32 | 330,936 | +0.14(+1.19%) |
May 21, 2009 | 12.27 | 12.48 | 11.99 | 12.18 | 706,714 | -0.23(-1.89%) |
May 20, 2009 | 12.28 | 12.71 | 12.25 | 12.41 | 642,254 | +0.12(+1.02%) |
May 19, 2009 | 12.21 | 12.36 | 12.04 | 12.29 | 451,098 | -0.05(-0.45%) |
May 18, 2009 | 12.28 | 12.36 | 12.15 | 12.34 | 639,054 | +0.14(+1.15%) |
May 15, 2009 | 12.11 | 12.35 | 11.97 | 12.20 | 782,658 | +0.04(+0.29%) |
May 14, 2009 | 11.97 | 12.30 | 11.89 | 12.16 | 781,592 | +0.20(+1.67%) |
May 13, 2009 | 11.86 | 12.03 | 11.77 | 11.96 | 825,492 | +0.03(+0.25%) |
May 12, 2009 | 12.09 | 12.14 | 11.75 | 11.94 | 887,884 | -0.25(-2.05%) |
May 11, 2009 | 11.83 | 12.29 | 11.83 | 12.19 | 599,546 | +0.24(+1.97%) |
May 08, 2009 | 11.91 | 11.99 | 11.66 | 11.95 | 1,392,878 | +0.07(+0.63%) |
May 07, 2009 | 11.70 | 12.11 | 11.38 | 11.88 | 1,332,430 | +0.24(+2.11%) |
May 06, 2009 | 12.29 | 12.38 | 11.54 | 11.63 | 1,590,316 | -1.33(-10.26%) |
May 05, 2009 | 12.85 | 12.99 | 12.63 | 12.96 | 412,384 | +0.02(+0.12%) |
May 04, 2009 | 12.84 | 12.96 | 12.60 | 12.95 | 290,408 | +0.35(+2.78%) |
May 01, 2009 | 12.85 | 13.02 | 12.51 | 12.60 | 638,438 | -0.31(-2.44%) |
Apr 30, 2009 | 13.15 | 13.54 | 12.91 | 12.91 | 472,580 | -0.13(-1.03%) |
Apr 29, 2009 | 12.80 | 13.34 | 12.67 | 13.04 | 888,028 | +0.33(+2.60%) |
Apr 28, 2009 | 12.60 | 12.96 | 12.60 | 12.71 | 511,024 | +0.06(+0.47%) |
Apr 27, 2009 | 12.00 | 13.00 | 12.00 | 12.65 | 856,772 | +0.54(+4.41%) |
Apr 24, 2009 | 11.90 | 12.21 | 11.74 | 12.12 | 770,532 | +0.32(+2.71%) |
Apr 23, 2009 | 12.21 | 12.21 | 11.64 | 11.80 | 722,728 | -0.37(-3.04%) |
Apr 22, 2009 | 11.86 | 12.44 | 11.85 | 12.17 | 783,810 | +0.14(+1.21%) |
Apr 21, 2009 | 11.88 | 12.14 | 11.72 | 12.03 | 880,212 | +0.12(+1.05%) |
Apr 20, 2009 | 11.84 | 12.03 | 11.77 | 11.90 | 521,958 | -0.17(-1.41%) |
Apr 17, 2009 | 11.79 | 12.16 | 11.71 | 12.07 | 335,480 | +0.31(+2.68%) |
Apr 16, 2009 | 11.72 | 11.83 | 11.54 | 11.76 | 287,058 | +0.08(+0.69%) |
Apr 15, 2009 | 11.47 | 11.69 | 11.19 | 11.68 | 459,384 | +0.18(+1.57%) |
Apr 14, 2009 | 11.33 | 11.61 | 11.33 | 11.49 | 458,226 | -0.03(-0.22%) |
Apr 13, 2009 | 11.20 | 11.61 | 11.07 | 11.52 | 1,012,498 | +0.25(+2.26%) |
Apr 09, 2009 | 11.55 | 11.72 | 11.19 | 11.27 | 788,648 | -0.13(-1.18%) |
Apr 08, 2009 | 11.46 | 11.69 | 11.28 | 11.40 | 374,960 | +0.08(+0.66%) |
Apr 07, 2009 | 11.35 | 11.61 | 11.31 | 11.32 | 349,268 | -0.13(-1.13%) |
Apr 06, 2009 | 11.47 | 11.65 | 11.32 | 11.46 | 363,522 | -0.14(-1.25%) |
Apr 03, 2009 | 12.20 | 12.20 | 11.48 | 11.60 | 808,218 | -0.75(-6.03%) |
Apr 02, 2009 | 12.22 | 12.53 | 12.19 | 12.35 | 485,860 | +0.32(+2.66%) |
Apr 01, 2009 | 12.13 | 12.25 | 11.80 | 12.03 | 507,874 | -0.33(-2.71%) |
Mar 31, 2009 | 12.16 | 12.64 | 12.10 | 12.36 | 359,834 | +0.27(+2.23%) |
Mar 30, 2009 | 12.19 | 12.23 | 11.86 | 12.09 | 271,904 | -0.05(-0.41%) |
Mar 26, 2009 | 12.00 | 12.14 | 11.81 | 12.14 | 857,186 | +0.17(+1.42%) |
Mar 25, 2009 | 11.76 | 12.15 | 11.44 | 11.97 | 747,792 | +0.54(+4.68%) |
Mar 24, 2009 | 11.54 | 11.76 | 11.39 | 11.44 | 445,544 | -0.29(-2.43%) |
Mar 23, 2009 | 11.30 | 11.72 | 10.89 | 11.72 | 555,074 | +0.84(+7.72%) |
Mar 20, 2009 | 11.16 | 11.54 | 10.78 | 10.88 | 642,100 | -0.55(-4.81%) |
Mar 19, 2009 | 11.28 | 11.45 | 11.15 | 11.43 | 508,428 | +0.21(+1.83%) |
Mar 18, 2009 | 11.03 | 11.36 | 10.86 | 11.22 | 510,964 | +0.11(+0.94%) |
Mar 17, 2009 | 10.78 | 11.12 | 10.66 | 11.12 | 455,634 | +0.35(+3.30%) |
Mar 16, 2009 | 10.91 | 11.10 | 10.74 | 10.77 | 361,656 | -0.13(-1.19%) |
Mar 13, 2009 | 10.52 | 10.93 | 10.28 | 10.89 | 522,928 | +0.42(+4.01%) |
Mar 12, 2009 | 9.985 | 10.52 | 9.845 | 10.47 | 341,144 | +0.42(+4.23%) |
Mar 11, 2009 | 10.02 | 10.32 | 9.990 | 10.05 | 588,250 | +0.07(+0.70%) |
Mar 10, 2009 | 9.670 | 10.01 | 9.505 | 9.980 | 1,461,530 | +0.46(+4.78%) |
Mar 09, 2009 | 10.10 | 10.10 | 9.485 | 9.525 | 1,023,388 | -0.62(-6.11%) |
Mar 06, 2009 | 10.09 | 10.18 | 9.895 | 10.14 | 559,970 | +0.11(+1.10%) |
Mar 05, 2009 | 10.42 | 10.51 | 10.00 | 10.04 | 600,402 | -0.52(-4.88%) |
Mar 04, 2009 | 10.47 | 10.87 | 10.36 | 10.55 | 833,604 | -0.29(-2.63%) |