Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.46 | 11.72 | 11.26 | 11.68 | 523,162 | +0.29(+2.58%) |
May 28, 2009 | 11.32 | 11.56 | 10.78 | 11.39 | 541,218 | +0.23(+2.09%) |
May 27, 2009 | 11.92 | 12.06 | 11.12 | 11.15 | 752,987 | -0.81(-6.77%) |
May 26, 2009 | 11.16 | 12.00 | 11.16 | 11.96 | 484,950 | +0.71(+6.26%) |
May 22, 2009 | 11.63 | 12.00 | 11.24 | 11.26 | 257,717 | -0.24(-2.12%) |
May 21, 2009 | 11.89 | 11.91 | 11.34 | 11.50 | 564,987 | -0.26(-2.17%) |
May 20, 2009 | 12.61 | 13.10 | 11.59 | 11.76 | 1,202,957 | -0.78(-6.24%) |
May 19, 2009 | 13.20 | 13.21 | 12.49 | 12.54 | 573,714 | -0.77(-5.76%) |
May 18, 2009 | 12.77 | 13.32 | 12.70 | 13.31 | 698,807 | +0.69(+5.50%) |
May 15, 2009 | 12.77 | 13.20 | 12.49 | 12.61 | 527,721 | -0.17(-1.35%) |
May 14, 2009 | 12.55 | 12.85 | 12.28 | 12.79 | 463,839 | +0.28(+2.27%) |
May 13, 2009 | 13.27 | 13.68 | 12.42 | 12.50 | 657,304 | -1.01(-7.48%) |
May 12, 2009 | 14.22 | 14.36 | 13.25 | 13.51 | 582,809 | -0.63(-4.47%) |
May 11, 2009 | 14.66 | 14.66 | 14.01 | 14.15 | 480,009 | -0.86(-5.73%) |
May 08, 2009 | 13.92 | 15.01 | 13.92 | 15.01 | 485,116 | +1.33(+9.70%) |
May 07, 2009 | 15.20 | 15.41 | 13.65 | 13.68 | 1,218,531 | -1.43(-9.45%) |
May 06, 2009 | 14.84 | 15.21 | 14.16 | 15.11 | 781,382 | +0.49(+3.34%) |
May 05, 2009 | 14.50 | 14.88 | 13.95 | 14.62 | 797,217 | -0.14(-0.98%) |
May 04, 2009 | 13.70 | 14.76 | 13.41 | 14.76 | 895,258 | +1.52(+11.44%) |
May 01, 2009 | 14.31 | 14.55 | 13.16 | 13.25 | 856,235 | -1.15(-8.02%) |
Apr 30, 2009 | 14.36 | 14.94 | 14.08 | 14.40 | 1,111,388 | +0.18(+1.29%) |
Apr 29, 2009 | 13.32 | 14.39 | 13.15 | 14.22 | 1,053,798 | +1.14(+8.70%) |
Apr 28, 2009 | 12.83 | 13.49 | 12.57 | 13.08 | 566,416 | +0.11(+0.86%) |
Apr 27, 2009 | 12.65 | 13.30 | 12.53 | 12.97 | 1,103,725 | -0.06(-0.47%) |
Apr 24, 2009 | 11.68 | 13.31 | 11.50 | 13.03 | 1,108,661 | +1.48(+12.78%) |
Apr 23, 2009 | 11.07 | 11.69 | 10.83 | 11.55 | 796,565 | +0.66(+6.06%) |
Apr 22, 2009 | 11.00 | 11.58 | 10.81 | 10.89 | 793,542 | -0.31(-2.77%) |
Apr 21, 2009 | 10.55 | 11.26 | 10.31 | 11.20 | 810,177 | +0.65(+6.15%) |
Apr 20, 2009 | 11.56 | 12.02 | 10.55 | 10.55 | 691,306 | -1.51(-12.52%) |
Apr 17, 2009 | 11.55 | 12.21 | 11.25 | 12.06 | 793,384 | +0.58(+5.03%) |
Apr 16, 2009 | 10.98 | 11.63 | 10.49 | 11.49 | 629,361 | +0.70(+6.48%) |
Apr 15, 2009 | 10.29 | 10.86 | 9.960 | 10.79 | 717,012 | +0.45(+4.35%) |
Apr 14, 2009 | 11.00 | 11.27 | 10.27 | 10.34 | 562,575 | -0.86(-7.68%) |
Apr 13, 2009 | 10.72 | 11.29 | 10.50 | 11.20 | 560,151 | +0.33(+3.07%) |
Apr 09, 2009 | 10.13 | 10.86 | 9.738 | 10.86 | 718,509 | +1.22(+12.67%) |
Apr 08, 2009 | 9.788 | 9.882 | 9.332 | 9.643 | 394,276 | +0.01(+0.06%) |
Apr 07, 2009 | 9.976 | 10.04 | 9.627 | 9.638 | 637,784 | -0.52(-5.14%) |
Apr 06, 2009 | 10.48 | 10.48 | 9.954 | 10.16 | 478,449 | -0.45(-4.24%) |
Apr 03, 2009 | 10.52 | 10.62 | 10.07 | 10.61 | 544,316 | +0.11(+1.00%) |
Apr 02, 2009 | 10.73 | 10.82 | 10.41 | 10.50 | 940,300 | +0.29(+2.88%) |
Apr 01, 2009 | 9.649 | 10.47 | 9.427 | 10.21 | 784,019 | +0.64(+6.67%) |
Mar 31, 2009 | 9.416 | 9.727 | 9.271 | 9.571 | 688,414 | +0.36(+3.86%) |
Mar 30, 2009 | 9.632 | 9.632 | 9.099 | 9.216 | 626,763 | -0.83(-8.24%) |
Mar 26, 2009 | 9.987 | 10.25 | 9.771 | 10.04 | 838,226 | +0.22(+2.20%) |
Mar 25, 2009 | 9.610 | 10.10 | 9.249 | 9.826 | 711,297 | +0.29(+3.03%) |
Mar 24, 2009 | 9.782 | 10.06 | 9.338 | 9.538 | 776,112 | -0.46(-4.56%) |
Mar 23, 2009 | 9.221 | 9.993 | 8.971 | 9.993 | 1,120,057 | +1.25(+14.36%) |
Mar 20, 2009 | 9.216 | 9.277 | 8.733 | 8.738 | 855,767 | -0.34(-3.79%) |
Mar 19, 2009 | 9.432 | 9.599 | 9.016 | 9.083 | 892,358 | -0.17(-1.80%) |
Mar 18, 2009 | 8.922 | 9.355 | 8.583 | 9.249 | 2,101,795 | +0.24(+2.71%) |
Mar 17, 2009 | 8.777 | 9.060 | 8.366 | 9.005 | 1,327,421 | +0.21(+2.40%) |
Mar 16, 2009 | 9.288 | 9.438 | 8.666 | 8.794 | 675,199 | -0.35(-3.83%) |
Mar 13, 2009 | 9.516 | 9.693 | 9.049 | 9.144 | 809,534 | -0.37(-3.91%) |
Mar 12, 2009 | 8.600 | 9.577 | 8.416 | 9.516 | 720,651 | +0.99(+11.66%) |
Mar 11, 2009 | 8.600 | 9.016 | 8.366 | 8.522 | 647,084 | +0.02(+0.20%) |
Mar 10, 2009 | 7.961 | 8.522 | 7.878 | 8.505 | 784,675 | +0.78(+10.06%) |
Mar 09, 2009 | 7.567 | 8.078 | 7.528 | 7.728 | 618,604 | +0.07(+0.94%) |
Mar 06, 2009 | 7.861 | 7.950 | 7.300 | 7.656 | 773,022 | -0.13(-1.64%) |
Mar 05, 2009 | 7.989 | 8.117 | 7.750 | 7.783 | 1,896,047 | -0.42(-5.14%) |
Mar 04, 2009 | 8.228 | 8.466 | 7.889 | 8.205 | 885,520 | +0.06(+0.75%) |