Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.04 | 11.22 | 10.97 | 11.22 | 139,225 | +0.15(+1.39%) |
May 28, 2009 | 11.11 | 11.16 | 10.60 | 11.06 | 198,574 | +0.10(+0.87%) |
May 27, 2009 | 11.23 | 11.36 | 10.94 | 10.97 | 163,445 | -0.40(-3.48%) |
May 26, 2009 | 10.67 | 11.54 | 10.52 | 11.36 | 184,502 | +0.54(+5.01%) |
May 22, 2009 | 10.93 | 11.07 | 10.61 | 10.82 | 238,486 | -0.08(-0.74%) |
May 21, 2009 | 11.09 | 11.16 | 10.77 | 10.90 | 162,134 | -0.28(-2.49%) |
May 20, 2009 | 11.74 | 11.78 | 11.14 | 11.18 | 245,558 | -0.50(-4.27%) |
May 19, 2009 | 11.89 | 11.89 | 11.47 | 11.68 | 174,348 | -0.17(-1.42%) |
May 18, 2009 | 11.64 | 11.86 | 11.50 | 11.85 | 135,505 | +0.48(+4.19%) |
May 15, 2009 | 11.44 | 11.75 | 11.28 | 11.37 | 216,841 | -0.09(-0.77%) |
May 14, 2009 | 11.55 | 11.79 | 11.31 | 11.46 | 270,808 | -0.02(-0.19%) |
May 13, 2009 | 12.30 | 12.30 | 11.41 | 11.48 | 236,779 | -0.97(-7.83%) |
May 12, 2009 | 12.78 | 12.91 | 12.25 | 12.46 | 276,495 | -0.22(-1.73%) |
May 11, 2009 | 13.10 | 13.10 | 12.61 | 12.68 | 282,805 | -0.64(-4.79%) |
May 08, 2009 | 13.20 | 13.46 | 12.92 | 13.31 | 282,869 | +0.23(+1.79%) |
May 07, 2009 | 14.11 | 14.59 | 13.07 | 13.08 | 792,866 | -1.64(-11.16%) |
May 06, 2009 | 11.73 | 14.98 | 11.73 | 14.72 | 1,063,681 | +3.47(+30.81%) |
May 05, 2009 | 11.26 | 11.33 | 11.14 | 11.25 | 262,043 | -0.04(-0.39%) |
May 04, 2009 | 10.90 | 11.30 | 10.84 | 11.30 | 142,210 | +0.39(+3.56%) |
May 01, 2009 | 11.00 | 11.12 | 10.78 | 10.91 | 243,690 | -0.09(-0.80%) |
Apr 30, 2009 | 11.11 | 11.36 | 10.86 | 11.00 | 210,055 | -0.01(-0.07%) |
Apr 29, 2009 | 10.78 | 11.21 | 10.70 | 11.00 | 315,238 | +0.37(+3.52%) |
Apr 28, 2009 | 10.65 | 10.91 | 10.31 | 10.63 | 241,516 | -0.08(-0.75%) |
Apr 27, 2009 | 10.73 | 11.09 | 10.62 | 10.71 | 384,532 | -0.40(-3.56%) |
Apr 24, 2009 | 10.39 | 11.19 | 10.39 | 11.11 | 303,752 | +0.78(+7.60%) |
Apr 23, 2009 | 10.29 | 10.41 | 10.06 | 10.32 | 184,855 | +0.02(+0.21%) |
Apr 22, 2009 | 10.01 | 10.59 | 9.978 | 10.30 | 241,294 | +0.15(+1.44%) |
Apr 21, 2009 | 9.670 | 10.17 | 9.648 | 10.15 | 248,677 | +0.45(+4.69%) |
Apr 20, 2009 | 10.04 | 10.04 | 9.640 | 9.699 | 222,154 | -0.63(-6.10%) |
Apr 17, 2009 | 10.06 | 10.40 | 10.06 | 10.33 | 104,838 | +0.24(+2.40%) |
Apr 16, 2009 | 9.765 | 10.17 | 9.684 | 10.09 | 192,534 | +0.37(+3.85%) |
Apr 15, 2009 | 9.369 | 9.750 | 9.281 | 9.714 | 194,360 | +0.29(+3.03%) |
Apr 14, 2009 | 9.479 | 9.626 | 9.281 | 9.428 | 326,080 | -0.18(-1.91%) |
Apr 13, 2009 | 9.398 | 9.758 | 9.303 | 9.611 | 203,154 | +0.04(+0.46%) |
Apr 09, 2009 | 9.083 | 9.655 | 9.002 | 9.567 | 297,918 | +0.63(+7.05%) |
Apr 08, 2009 | 8.599 | 8.937 | 8.599 | 8.937 | 139,878 | +0.36(+4.19%) |
Apr 07, 2009 | 9.083 | 9.098 | 8.482 | 8.577 | 359,743 | -0.67(-7.29%) |
Apr 06, 2009 | 9.171 | 9.384 | 9.120 | 9.252 | 239,799 | -0.20(-2.09%) |
Apr 03, 2009 | 9.171 | 9.508 | 9.090 | 9.450 | 128,353 | +0.28(+3.04%) |
Apr 02, 2009 | 8.636 | 9.721 | 8.541 | 9.171 | 381,823 | +0.77(+9.16%) |
Apr 01, 2009 | 8.475 | 8.489 | 8.145 | 8.401 | 779,859 | -0.26(-3.05%) |
Mar 31, 2009 | 8.137 | 8.980 | 7.771 | 8.665 | 552,297 | +0.36(+4.32%) |
Mar 30, 2009 | 8.189 | 8.409 | 8.049 | 8.306 | 176,640 | -0.65(-7.28%) |
Mar 26, 2009 | 8.827 | 8.966 | 8.665 | 8.959 | 174,749 | +0.24(+2.78%) |
Mar 25, 2009 | 8.284 | 9.083 | 8.284 | 8.717 | 427,766 | +0.53(+6.45%) |
Mar 24, 2009 | 8.299 | 8.555 | 8.159 | 8.189 | 264,095 | -0.32(-3.71%) |
Mar 23, 2009 | 8.137 | 8.504 | 8.123 | 8.504 | 286,199 | +0.42(+5.17%) |
Mar 20, 2009 | 8.372 | 8.504 | 8.035 | 8.086 | 286,851 | -0.25(-2.99%) |
Mar 19, 2009 | 8.431 | 8.577 | 8.049 | 8.335 | 554,425 | -0.01(-0.18%) |
Mar 18, 2009 | 7.888 | 8.541 | 7.624 | 8.350 | 280,595 | +0.32(+4.02%) |
Mar 17, 2009 | 7.910 | 8.247 | 7.793 | 8.027 | 271,084 | +0.04(+0.55%) |
Mar 16, 2009 | 7.448 | 8.379 | 7.412 | 7.983 | 446,710 | +0.63(+8.57%) |
Mar 13, 2009 | 7.925 | 7.961 | 6.942 | 7.353 | 0 | -0.47(-6.00%) |
Mar 12, 2009 | 6.818 | 8.020 | 6.818 | 7.822 | 366,672 | +0.94(+13.63%) |
Mar 11, 2009 | 6.964 | 7.280 | 5.967 | 6.884 | 612,515 | -0.68(-9.01%) |
Mar 10, 2009 | 7.404 | 7.778 | 7.404 | 7.566 | 234,761 | +0.32(+4.45%) |
Mar 09, 2009 | 7.764 | 7.881 | 7.118 | 7.243 | 173,369 | -0.63(-8.01%) |
Mar 06, 2009 | 7.859 | 7.983 | 7.698 | 7.874 | 0 | -0.02(-0.28%) |
Mar 05, 2009 | 8.005 | 8.086 | 7.698 | 7.896 | 259,189 | -0.29(-3.49%) |
Mar 04, 2009 | 8.284 | 8.577 | 8.020 | 8.181 | 167,957 | -0.18(-2.11%) |