Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.36 | 11.51 | 11.11 | 11.37 | 465,468 | +0.14(+1.25%) |
May 28, 2009 | 11.32 | 12.67 | 10.91 | 11.23 | 1,544,879 | -1.74(-13.42%) |
May 27, 2009 | 12.94 | 13.56 | 12.87 | 12.97 | 282,384 | -0.03(-0.23%) |
May 26, 2009 | 12.51 | 13.10 | 12.51 | 13.00 | 311,971 | +0.34(+2.69%) |
May 22, 2009 | 12.78 | 12.83 | 12.45 | 12.66 | 184,954 | +0.00(+0.00%) |
May 21, 2009 | 12.53 | 12.82 | 12.40 | 12.66 | 435,655 | -0.09(-0.71%) |
May 20, 2009 | 12.89 | 13.09 | 12.50 | 12.75 | 311,344 | -0.10(-0.78%) |
May 19, 2009 | 13.08 | 13.23 | 12.61 | 12.85 | 199,805 | -0.26(-1.98%) |
May 18, 2009 | 12.69 | 13.11 | 12.60 | 13.11 | 312,537 | +0.56(+4.46%) |
May 15, 2009 | 12.31 | 12.72 | 12.20 | 12.55 | 480,774 | +0.21(+1.70%) |
May 14, 2009 | 12.16 | 12.81 | 11.99 | 12.34 | 484,622 | +0.18(+1.48%) |
May 13, 2009 | 12.61 | 12.71 | 12.09 | 12.16 | 429,738 | -0.70(-5.44%) |
May 12, 2009 | 12.74 | 13.07 | 12.16 | 12.86 | 566,388 | +0.19(+1.50%) |
May 11, 2009 | 12.44 | 12.86 | 12.30 | 12.67 | 358,785 | -0.04(-0.31%) |
May 08, 2009 | 12.40 | 12.77 | 11.73 | 12.71 | 325,059 | +0.41(+3.33%) |
May 07, 2009 | 12.16 | 12.58 | 11.82 | 12.30 | 407,516 | +0.27(+2.24%) |
May 06, 2009 | 12.15 | 12.28 | 11.70 | 12.03 | 484,957 | +0.04(+0.33%) |
May 05, 2009 | 10.92 | 12.28 | 10.92 | 11.99 | 466,344 | +0.79(+7.05%) |
May 04, 2009 | 11.17 | 11.50 | 11.00 | 11.20 | 213,427 | +0.18(+1.63%) |
May 01, 2009 | 10.84 | 11.37 | 10.71 | 11.02 | 210,155 | +0.15(+1.38%) |
Apr 30, 2009 | 10.70 | 11.70 | 10.70 | 10.87 | 296,744 | +0.29(+2.74%) |
Apr 29, 2009 | 10.36 | 11.09 | 10.00 | 10.58 | 364,566 | +0.48(+4.75%) |
Apr 28, 2009 | 9.350 | 10.40 | 9.340 | 10.10 | 482,842 | +0.72(+7.68%) |
Apr 27, 2009 | 9.500 | 9.630 | 9.120 | 9.380 | 373,504 | -0.23(-2.39%) |
Apr 24, 2009 | 9.880 | 9.970 | 9.530 | 9.610 | 389,882 | -0.12(-1.23%) |
Apr 23, 2009 | 10.31 | 10.31 | 9.460 | 9.730 | 298,047 | -0.31(-3.09%) |
Apr 22, 2009 | 9.950 | 10.67 | 9.930 | 10.04 | 400,804 | +0.04(+0.40%) |
Apr 21, 2009 | 10.11 | 10.30 | 9.640 | 10.00 | 303,093 | -0.10(-0.99%) |
Apr 20, 2009 | 10.83 | 10.83 | 9.960 | 10.10 | 232,442 | -0.99(-8.93%) |
Apr 17, 2009 | 11.46 | 11.46 | 10.89 | 11.09 | 194,023 | -0.32(-2.80%) |
Apr 16, 2009 | 10.72 | 11.61 | 10.59 | 11.41 | 280,793 | +0.79(+7.44%) |
Apr 15, 2009 | 10.96 | 11.28 | 10.24 | 10.62 | 222,493 | -0.40(-3.63%) |
Apr 14, 2009 | 11.34 | 11.68 | 10.93 | 11.02 | 273,122 | -0.52(-4.51%) |
Apr 13, 2009 | 11.09 | 11.59 | 10.99 | 11.54 | 164,155 | +0.29(+2.58%) |
Apr 09, 2009 | 10.91 | 11.35 | 10.89 | 11.25 | 245,479 | +0.69(+6.53%) |
Apr 08, 2009 | 10.12 | 10.75 | 10.01 | 10.56 | 191,958 | +0.44(+4.35%) |
Apr 07, 2009 | 10.50 | 10.55 | 9.970 | 10.12 | 203,942 | -0.61(-5.68%) |
Apr 06, 2009 | 10.85 | 11.05 | 10.27 | 10.73 | 252,152 | -0.32(-2.90%) |
Apr 03, 2009 | 10.64 | 11.05 | 10.55 | 11.05 | 206,807 | +0.41(+3.85%) |
Apr 02, 2009 | 10.10 | 10.68 | 10.03 | 10.64 | 453,133 | +0.64(+6.40%) |
Apr 01, 2009 | 9.100 | 10.03 | 9.100 | 10.00 | 366,317 | +0.71(+7.64%) |
Mar 31, 2009 | 9.370 | 9.470 | 8.910 | 9.290 | 237,134 | -0.03(-0.32%) |
Mar 30, 2009 | 8.960 | 9.420 | 8.730 | 9.320 | 266,121 | +0.27(+2.98%) |
Mar 26, 2009 | 9.320 | 9.510 | 8.860 | 9.050 | 480,316 | -0.17(-1.84%) |
Mar 25, 2009 | 9.090 | 9.940 | 8.500 | 9.220 | 524,707 | -0.75(-7.52%) |
Mar 24, 2009 | 10.00 | 10.22 | 9.580 | 9.970 | 358,094 | -0.20(-1.97%) |
Mar 23, 2009 | 9.940 | 10.18 | 9.910 | 10.17 | 194,223 | +0.94(+10.18%) |
Mar 20, 2009 | 9.760 | 9.760 | 9.220 | 9.230 | 203,296 | -0.54(-5.53%) |
Mar 19, 2009 | 9.890 | 10.00 | 9.610 | 9.770 | 149,110 | -0.07(-0.71%) |
Mar 18, 2009 | 8.900 | 9.900 | 8.820 | 9.840 | 342,887 | +0.94(+10.56%) |
Mar 17, 2009 | 8.050 | 8.900 | 8.010 | 8.900 | 184,743 | +0.80(+9.88%) |
Mar 16, 2009 | 8.470 | 8.480 | 8.030 | 8.100 | 224,914 | -0.35(-4.14%) |
Mar 13, 2009 | 7.800 | 8.510 | 7.800 | 8.450 | 0 | +0.69(+8.89%) |
Mar 12, 2009 | 7.010 | 7.840 | 6.920 | 7.760 | 579,229 | +0.69(+9.76%) |
Mar 11, 2009 | 7.180 | 7.250 | 6.880 | 7.070 | 192,926 | -0.03(-0.42%) |
Mar 10, 2009 | 6.940 | 7.160 | 6.740 | 7.100 | 433,312 | +0.43(+6.45%) |
Mar 09, 2009 | 6.900 | 7.100 | 6.660 | 6.670 | 318,332 | -0.26(-3.75%) |
Mar 06, 2009 | 7.580 | 7.680 | 6.780 | 6.930 | 0 | -0.69(-9.05%) |
Mar 05, 2009 | 7.570 | 7.790 | 7.560 | 7.620 | 167,324 | -0.14(-1.81%) |
Mar 04, 2009 | 7.970 | 8.070 | 7.440 | 7.760 | 434,911 | -0.60(-7.18%) |