Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.72 | 13.62 | 11.88 | 12.60 | 188,982 | -0.12(-0.94%) |
May 28, 2009 | 12.72 | 13.44 | 12.60 | 12.72 | 69,803 | +0.00(+0.00%) |
May 27, 2009 | 13.62 | 13.62 | 12.66 | 12.72 | 63,015 | -1.08(-7.83%) |
May 26, 2009 | 12.12 | 14.10 | 11.88 | 13.80 | 112,892 | +1.56(+12.75%) |
May 22, 2009 | 12.60 | 13.04 | 12.00 | 12.24 | 50,589 | -0.30(-2.39%) |
May 21, 2009 | 12.60 | 12.66 | 11.46 | 12.54 | 77,158 | +0.06(+0.48%) |
May 20, 2009 | 13.02 | 14.04 | 12.36 | 12.48 | 102,366 | +0.18(+1.46%) |
May 19, 2009 | 11.88 | 12.66 | 11.28 | 12.30 | 67,799 | +0.42(+3.54%) |
May 18, 2009 | 11.64 | 12.30 | 11.40 | 11.88 | 73,281 | +0.30(+2.59%) |
May 15, 2009 | 12.72 | 12.89 | 10.80 | 11.58 | 131,127 | -1.20(-9.39%) |
May 14, 2009 | 12.36 | 13.38 | 11.52 | 12.78 | 82,520 | +0.48(+3.90%) |
May 13, 2009 | 13.74 | 13.98 | 12.30 | 12.30 | 116,075 | -1.92(-13.50%) |
May 12, 2009 | 14.40 | 15.78 | 13.20 | 14.22 | 91,581 | +0.06(+0.42%) |
May 11, 2009 | 15.00 | 15.30 | 13.86 | 14.16 | 83,302 | -0.84(-5.60%) |
May 08, 2009 | 13.80 | 15.44 | 12.72 | 15.00 | 289,121 | +1.08(+7.76%) |
May 07, 2009 | 16.26 | 16.50 | 13.56 | 13.92 | 247,809 | -3.66(-20.82%) |
May 06, 2009 | 19.80 | 19.80 | 15.72 | 17.58 | 208,370 | -1.14(-6.09%) |
May 05, 2009 | 17.16 | 19.50 | 15.90 | 18.72 | 284,497 | +2.22(+13.45%) |
May 04, 2009 | 16.29 | 16.50 | 15.90 | 16.50 | 262,187 | +3.06(+22.77%) |
May 01, 2009 | 12.72 | 14.45 | 12.18 | 13.44 | 94,492 | +1.02(+8.21%) |
Apr 30, 2009 | 13.56 | 13.80 | 11.58 | 12.42 | 82,552 | -1.08(-8.00%) |
Apr 29, 2009 | 13.32 | 13.92 | 13.08 | 13.50 | 45,637 | +0.30(+2.27%) |
Apr 28, 2009 | 12.60 | 13.68 | 12.60 | 13.20 | 23,483 | +0.12(+0.92%) |
Apr 27, 2009 | 12.66 | 13.68 | 12.60 | 13.08 | 44,299 | +0.12(+0.93%) |
Apr 24, 2009 | 14.40 | 14.40 | 12.84 | 12.96 | 74,428 | -0.60(-4.42%) |
Apr 23, 2009 | 13.86 | 14.27 | 12.84 | 13.56 | 52,482 | -0.24(-1.74%) |
Apr 22, 2009 | 14.10 | 14.40 | 13.32 | 13.80 | 112,506 | -0.42(-2.95%) |
Apr 21, 2009 | 12.84 | 14.70 | 12.60 | 14.22 | 56,617 | +1.32(+10.23%) |
Apr 20, 2009 | 15.48 | 15.68 | 12.66 | 12.90 | 116,054 | -3.54(-21.53%) |
Apr 17, 2009 | 13.92 | 16.50 | 13.50 | 16.44 | 176,561 | +2.58(+18.61%) |
Apr 16, 2009 | 12.30 | 14.10 | 12.12 | 13.86 | 106,809 | +1.86(+15.50%) |
Apr 15, 2009 | 11.34 | 12.48 | 10.92 | 12.00 | 136,722 | +0.66(+5.82%) |
Apr 14, 2009 | 10.08 | 11.94 | 9.780 | 11.34 | 111,072 | +1.02(+9.88%) |
Apr 13, 2009 | 9.420 | 10.50 | 9.300 | 10.32 | 63,066 | +0.72(+7.50%) |
Apr 09, 2009 | 10.50 | 10.50 | 9.240 | 9.600 | 72,050 | +0.36(+3.90%) |
Apr 08, 2009 | 9.060 | 9.540 | 8.820 | 9.240 | 33,981 | +0.36(+4.05%) |
Apr 07, 2009 | 9.300 | 9.720 | 8.700 | 8.880 | 44,934 | -0.66(-6.92%) |
Apr 06, 2009 | 9.540 | 9.840 | 8.880 | 9.540 | 42,812 | +0.00(+0.00%) |
Apr 03, 2009 | 9.180 | 9.780 | 9.180 | 9.540 | 28,983 | -0.12(-1.24%) |
Apr 02, 2009 | 9.300 | 10.80 | 9.300 | 9.660 | 100,532 | +0.96(+11.03%) |
Apr 01, 2009 | 9.600 | 10.14 | 7.380 | 8.700 | 160,596 | -0.72(-7.64%) |
Mar 31, 2009 | 10.56 | 11.04 | 9.420 | 9.420 | 47,096 | -1.14(-10.80%) |
Mar 30, 2009 | 10.32 | 10.74 | 9.300 | 10.56 | 63,550 | -2.52(-19.27%) |
Mar 26, 2009 | 12.54 | 13.44 | 11.88 | 13.08 | 105,149 | +1.20(+10.10%) |
Mar 25, 2009 | 10.44 | 12.84 | 10.44 | 11.88 | 160,714 | +1.74(+17.16%) |
Mar 24, 2009 | 8.160 | 10.68 | 7.920 | 10.14 | 182,100 | +1.86(+22.46%) |
Mar 23, 2009 | 7.800 | 8.280 | 7.800 | 8.280 | 150,550 | +0.42(+5.34%) |
Mar 20, 2009 | 8.400 | 8.400 | 7.500 | 7.860 | 79,739 | -0.06(-0.76%) |
Mar 19, 2009 | 8.040 | 8.466 | 7.740 | 7.920 | 145,547 | +0.24(+3.13%) |
Mar 18, 2009 | 8.280 | 8.700 | 7.320 | 7.680 | 102,645 | -0.66(-7.91%) |
Mar 17, 2009 | 7.800 | 8.700 | 7.740 | 8.340 | 51,536 | +0.42(+5.30%) |
Mar 16, 2009 | 9.000 | 9.240 | 7.740 | 7.920 | 161,940 | -1.86(-19.02%) |
Mar 13, 2009 | 9.600 | 10.20 | 9.300 | 9.780 | 0 | +0.54(+5.84%) |
Mar 12, 2009 | 9.240 | 9.420 | 8.040 | 9.240 | 44,607 | +0.96(+11.59%) |
Mar 11, 2009 | 8.760 | 9.540 | 8.100 | 8.280 | 40,230 | -0.42(-4.83%) |
Mar 10, 2009 | 8.340 | 9.360 | 8.100 | 8.700 | 107,129 | +0.78(+9.85%) |
Mar 09, 2009 | 7.800 | 8.580 | 7.680 | 7.920 | 32,594 | +0.24(+3.13%) |
Mar 06, 2009 | 8.220 | 10.20 | 7.260 | 7.680 | 0 | -0.96(-11.12%) |
Mar 05, 2009 | 10.50 | 11.28 | 8.640 | 8.641 | 51,320 | -1.68(-16.27%) |
Mar 04, 2009 | 9.720 | 12.06 | 9.420 | 10.32 | 67,154 | +0.00(+0.00%) |