Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.43 | 13.64 | 13.40 | 13.53 | 359,693 | +1.12(+9.03%) |
May 28, 2009 | 12.51 | 12.51 | 12.16 | 12.41 | 113,838 | +0.21(+1.69%) |
May 27, 2009 | 12.36 | 12.54 | 12.20 | 12.20 | 130,145 | -0.10(-0.80%) |
May 26, 2009 | 12.05 | 12.36 | 11.86 | 12.30 | 110,926 | +0.48(+4.09%) |
May 22, 2009 | 12.03 | 12.03 | 11.62 | 11.81 | 86,121 | -0.22(-1.86%) |
May 21, 2009 | 11.80 | 12.04 | 11.69 | 12.04 | 70,102 | +0.62(+5.41%) |
May 20, 2009 | 11.48 | 11.62 | 11.32 | 11.42 | 156,703 | -0.04(-0.39%) |
May 19, 2009 | 11.56 | 11.67 | 11.42 | 11.47 | 143,794 | -0.04(-0.31%) |
May 18, 2009 | 11.30 | 11.51 | 11.30 | 11.50 | 72,078 | +0.39(+3.47%) |
May 15, 2009 | 11.19 | 11.39 | 11.05 | 11.12 | 127,946 | +0.90(+8.86%) |
May 14, 2009 | 10.07 | 10.35 | 9.934 | 10.21 | 95,460 | +0.06(+0.57%) |
May 13, 2009 | 10.34 | 10.44 | 10.09 | 10.15 | 153,314 | -0.37(-3.53%) |
May 12, 2009 | 10.97 | 10.97 | 10.53 | 10.53 | 175,029 | -0.37(-3.37%) |
May 11, 2009 | 11.13 | 11.13 | 10.69 | 10.89 | 210,205 | -1.00(-8.43%) |
May 08, 2009 | 11.87 | 12.02 | 11.66 | 11.90 | 116,944 | +0.23(+2.00%) |
May 07, 2009 | 12.03 | 12.15 | 11.56 | 11.66 | 192,389 | -0.96(-7.59%) |
May 06, 2009 | 12.69 | 12.74 | 12.38 | 12.62 | 112,684 | +0.11(+0.86%) |
May 05, 2009 | 12.50 | 12.51 | 12.23 | 12.51 | 147,657 | -0.03(-0.21%) |
May 04, 2009 | 12.00 | 12.55 | 11.99 | 12.54 | 163,862 | +1.76(+16.38%) |
May 01, 2009 | 10.72 | 10.78 | 10.45 | 10.78 | 136,058 | +0.31(+3.00%) |
Apr 30, 2009 | 10.81 | 10.81 | 10.43 | 10.46 | 156,148 | -0.30(-2.83%) |
Apr 29, 2009 | 10.57 | 10.89 | 10.53 | 10.77 | 138,684 | +0.82(+8.29%) |
Apr 28, 2009 | 9.925 | 10.09 | 9.647 | 9.943 | 236,653 | -0.57(-5.45%) |
Apr 27, 2009 | 11.15 | 11.15 | 10.32 | 10.52 | 257,240 | -2.25(-17.61%) |
Apr 24, 2009 | 12.59 | 12.76 | 12.40 | 12.76 | 95,351 | +0.63(+5.17%) |
Apr 23, 2009 | 12.02 | 12.14 | 11.82 | 12.14 | 80,440 | +0.32(+2.73%) |
Apr 22, 2009 | 11.83 | 12.07 | 11.64 | 11.81 | 73,571 | +0.04(+0.38%) |
Apr 21, 2009 | 11.49 | 11.87 | 11.47 | 11.77 | 107,194 | +0.34(+2.98%) |
Apr 20, 2009 | 11.47 | 11.56 | 11.24 | 11.43 | 125,540 | +0.96(+9.15%) |
Apr 17, 2009 | 10.58 | 10.58 | 10.31 | 10.47 | 70,571 | -0.33(-3.07%) |
Apr 16, 2009 | 10.81 | 10.87 | 10.53 | 10.80 | 133,206 | -0.25(-2.27%) |
Apr 15, 2009 | 10.87 | 11.19 | 10.84 | 11.05 | 116,217 | +0.40(+3.78%) |
Apr 14, 2009 | 10.75 | 10.85 | 10.53 | 10.65 | 94,832 | +0.27(+2.59%) |
Apr 13, 2009 | 10.18 | 10.38 | 10.13 | 10.38 | 60,465 | +0.30(+2.93%) |
Apr 09, 2009 | 10.01 | 10.18 | 10.01 | 10.09 | 61,364 | +0.44(+4.55%) |
Apr 08, 2009 | 9.594 | 9.782 | 9.594 | 9.647 | 50,609 | -0.20(-2.00%) |
Apr 07, 2009 | 9.889 | 9.961 | 9.764 | 9.844 | 76,281 | -0.13(-1.35%) |
Apr 06, 2009 | 9.979 | 10.02 | 9.773 | 9.979 | 62,483 | -0.38(-3.63%) |
Apr 03, 2009 | 10.16 | 10.45 | 10.02 | 10.36 | 80,746 | +0.27(+2.67%) |
Apr 02, 2009 | 9.853 | 10.24 | 9.818 | 10.09 | 114,403 | +0.53(+5.53%) |
Apr 01, 2009 | 9.119 | 9.558 | 8.967 | 9.558 | 108,944 | +0.87(+10.00%) |
Mar 31, 2009 | 8.913 | 8.913 | 8.617 | 8.689 | 48,615 | +0.20(+2.32%) |
Mar 30, 2009 | 8.483 | 8.546 | 8.241 | 8.492 | 95,223 | -0.63(-6.88%) |
Mar 26, 2009 | 8.859 | 9.226 | 8.725 | 9.119 | 213,990 | +1.03(+12.74%) |
Mar 25, 2009 | 8.178 | 8.313 | 7.883 | 8.089 | 54,289 | +0.02(+0.22%) |
Mar 24, 2009 | 8.178 | 8.232 | 7.901 | 8.071 | 75,349 | -0.20(-2.38%) |
Mar 23, 2009 | 8.151 | 8.268 | 8.116 | 8.268 | 102,377 | +0.68(+8.97%) |
Mar 20, 2009 | 7.408 | 7.641 | 7.327 | 7.587 | 151,708 | +0.23(+3.17%) |
Mar 19, 2009 | 7.551 | 7.632 | 7.327 | 7.354 | 59,280 | -0.28(-3.64%) |
Mar 18, 2009 | 7.435 | 7.659 | 7.265 | 7.632 | 63,128 | +0.06(+0.83%) |
Mar 17, 2009 | 7.327 | 7.587 | 7.283 | 7.569 | 38,638 | +0.31(+4.32%) |
Mar 16, 2009 | 7.542 | 7.596 | 7.256 | 7.256 | 71,823 | -0.04(-0.61%) |
Mar 13, 2009 | 7.220 | 7.417 | 7.184 | 7.300 | 0 | +0.11(+1.49%) |
Mar 12, 2009 | 6.915 | 7.220 | 6.835 | 7.193 | 55,085 | +0.14(+2.03%) |
Mar 11, 2009 | 6.987 | 7.193 | 6.906 | 7.050 | 52,466 | -0.03(-0.38%) |
Mar 10, 2009 | 6.790 | 7.112 | 6.790 | 7.076 | 43,242 | +0.56(+8.67%) |
Mar 09, 2009 | 6.503 | 6.700 | 6.476 | 6.512 | 47,750 | -0.02(-0.27%) |
Mar 06, 2009 | 6.557 | 6.682 | 6.324 | 6.530 | 0 | +0.05(+0.83%) |
Mar 05, 2009 | 6.727 | 6.727 | 6.441 | 6.476 | 55,238 | -0.39(-5.74%) |
Mar 04, 2009 | 6.826 | 7.041 | 6.700 | 6.870 | 79,865 | +0.52(+8.18%) |