Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.47 | 11.16 | 10.18 | 11.15 | 265,692 | +0.68(+6.49%) |
May 28, 2009 | 10.60 | 10.65 | 10.24 | 10.47 | 421,611 | -0.13(-1.23%) |
May 27, 2009 | 10.62 | 10.80 | 10.40 | 10.60 | 134,174 | -0.12(-1.12%) |
May 26, 2009 | 10.39 | 10.83 | 10.39 | 10.72 | 115,044 | +0.26(+2.49%) |
May 22, 2009 | 10.52 | 10.62 | 10.38 | 10.46 | 81,727 | -0.03(-0.29%) |
May 21, 2009 | 10.49 | 10.54 | 10.26 | 10.49 | 153,755 | -0.13(-1.22%) |
May 20, 2009 | 10.93 | 11.02 | 10.53 | 10.62 | 109,478 | -0.22(-2.03%) |
May 19, 2009 | 10.90 | 10.95 | 10.77 | 10.84 | 114,278 | -0.10(-0.91%) |
May 18, 2009 | 10.99 | 11.10 | 10.70 | 10.94 | 209,226 | +0.02(+0.18%) |
May 15, 2009 | 11.00 | 11.06 | 10.70 | 10.92 | 145,035 | -0.01(-0.09%) |
May 14, 2009 | 11.24 | 11.53 | 10.88 | 10.93 | 345,708 | -0.24(-2.15%) |
May 13, 2009 | 10.92 | 11.43 | 10.92 | 11.17 | 257,525 | -0.12(-1.06%) |
May 12, 2009 | 11.55 | 11.83 | 10.76 | 11.29 | 199,367 | -0.26(-2.25%) |
May 11, 2009 | 11.80 | 11.84 | 11.50 | 11.55 | 107,526 | -0.53(-4.39%) |
May 08, 2009 | 11.78 | 12.12 | 11.42 | 12.08 | 136,015 | +0.43(+3.69%) |
May 07, 2009 | 12.07 | 12.16 | 11.31 | 11.65 | 229,882 | -0.36(-3.00%) |
May 06, 2009 | 11.84 | 12.01 | 11.54 | 12.01 | 167,746 | +0.26(+2.21%) |
May 05, 2009 | 11.41 | 11.78 | 10.61 | 11.75 | 189,531 | +0.25(+2.17%) |
May 04, 2009 | 11.67 | 11.71 | 11.14 | 11.50 | 215,950 | -0.16(-1.37%) |
May 01, 2009 | 10.84 | 12.54 | 9.850 | 11.66 | 1,097,764 | -1.10(-8.62%) |
Apr 30, 2009 | 12.35 | 13.99 | 12.28 | 12.76 | 357,101 | +0.51(+4.16%) |
Apr 29, 2009 | 11.53 | 12.69 | 11.46 | 12.25 | 288,155 | +0.86(+7.55%) |
Apr 28, 2009 | 11.63 | 12.00 | 11.12 | 11.39 | 262,051 | -0.55(-4.61%) |
Apr 27, 2009 | 13.05 | 13.05 | 11.94 | 11.94 | 436,604 | -2.09(-14.90%) |
Apr 24, 2009 | 13.74 | 14.34 | 13.50 | 14.03 | 111,595 | +0.18(+1.30%) |
Apr 23, 2009 | 14.01 | 14.25 | 13.68 | 13.85 | 136,083 | -0.29(-2.05%) |
Apr 22, 2009 | 14.14 | 14.65 | 13.81 | 14.14 | 175,315 | -0.25(-1.74%) |
Apr 21, 2009 | 13.45 | 14.39 | 13.45 | 14.39 | 104,922 | +0.85(+6.28%) |
Apr 20, 2009 | 14.75 | 14.75 | 13.21 | 13.54 | 181,025 | -1.53(-10.15%) |
Apr 17, 2009 | 14.89 | 15.51 | 13.77 | 15.07 | 484,438 | -0.22(-1.44%) |
Apr 16, 2009 | 14.32 | 15.40 | 14.32 | 15.29 | 249,034 | +1.05(+7.37%) |
Apr 15, 2009 | 13.57 | 14.39 | 13.37 | 14.24 | 185,078 | +0.72(+5.33%) |
Apr 14, 2009 | 13.18 | 13.85 | 13.05 | 13.52 | 141,390 | +0.19(+1.43%) |
Apr 13, 2009 | 13.16 | 13.71 | 13.10 | 13.33 | 81,388 | -0.10(-0.74%) |
Apr 09, 2009 | 12.24 | 13.43 | 12.24 | 13.43 | 171,536 | +1.32(+10.90%) |
Apr 08, 2009 | 11.79 | 12.12 | 11.56 | 12.11 | 62,432 | +0.36(+3.06%) |
Apr 07, 2009 | 12.58 | 12.90 | 11.73 | 11.75 | 140,722 | -1.03(-8.06%) |
Apr 06, 2009 | 12.79 | 13.00 | 12.48 | 12.78 | 119,106 | -0.20(-1.54%) |
Apr 03, 2009 | 12.74 | 13.00 | 12.08 | 12.98 | 130,750 | +0.12(+0.93%) |
Apr 02, 2009 | 12.23 | 13.20 | 11.84 | 12.86 | 127,680 | +0.89(+7.44%) |
Apr 01, 2009 | 11.93 | 12.16 | 11.59 | 11.97 | 85,954 | -0.12(-0.99%) |
Mar 31, 2009 | 11.90 | 12.49 | 11.62 | 12.09 | 356,030 | +0.33(+2.81%) |
Mar 30, 2009 | 11.86 | 12.20 | 11.30 | 11.76 | 127,745 | -0.84(-6.67%) |
Mar 26, 2009 | 12.00 | 12.61 | 11.70 | 12.60 | 176,667 | +0.64(+5.35%) |
Mar 25, 2009 | 10.34 | 11.96 | 10.17 | 11.96 | 403,711 | +1.75(+17.14%) |
Mar 24, 2009 | 9.900 | 10.38 | 9.550 | 10.21 | 384,918 | +0.21(+2.10%) |
Mar 23, 2009 | 9.850 | 10.04 | 9.380 | 10.00 | 310,861 | +0.65(+6.95%) |
Mar 20, 2009 | 10.00 | 10.02 | 9.290 | 9.350 | 212,786 | -0.55(-5.56%) |
Mar 19, 2009 | 10.42 | 10.86 | 9.880 | 9.900 | 347,708 | -0.50(-4.81%) |
Mar 18, 2009 | 9.990 | 10.48 | 9.790 | 10.40 | 119,495 | +0.34(+3.38%) |
Mar 17, 2009 | 9.470 | 10.06 | 9.330 | 10.06 | 214,067 | +0.56(+5.89%) |
Mar 16, 2009 | 9.470 | 9.870 | 9.300 | 9.500 | 121,076 | +0.08(+0.85%) |
Mar 13, 2009 | 9.690 | 9.770 | 9.320 | 9.420 | 104,390 | -0.25(-2.59%) |
Mar 12, 2009 | 9.220 | 9.730 | 8.990 | 9.670 | 252,153 | +0.36(+3.87%) |
Mar 11, 2009 | 9.200 | 9.640 | 9.080 | 9.310 | 156,038 | +0.17(+1.86%) |
Mar 10, 2009 | 8.400 | 9.180 | 8.400 | 9.140 | 191,147 | +0.92(+11.19%) |
Mar 09, 2009 | 8.130 | 8.570 | 8.010 | 8.220 | 172,304 | -0.01(-0.12%) |
Mar 06, 2009 | 8.470 | 8.550 | 8.170 | 8.230 | 190,898 | -0.13(-1.56%) |
Mar 05, 2009 | 8.880 | 8.880 | 8.360 | 8.360 | 200,238 | -0.57(-6.38%) |
Mar 04, 2009 | 8.910 | 9.360 | 8.550 | 8.930 | 438,280 | +0.29(+3.36%) |