Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.42 | 14.79 | 14.42 | 14.79 | 6,448 | -0.09(-0.58%) |
May 28, 2009 | 15.13 | 15.13 | 14.80 | 14.88 | 2,300 | +0.30(+2.03%) |
May 27, 2009 | 14.87 | 14.89 | 14.13 | 14.58 | 6,556 | -0.37(-2.50%) |
May 26, 2009 | 14.21 | 15.18 | 14.14 | 14.95 | 1,150 | +0.82(+5.78%) |
May 22, 2009 | 13.61 | 14.70 | 13.61 | 14.14 | 3,909 | -0.20(-1.40%) |
May 21, 2009 | 14.95 | 15.01 | 14.34 | 14.34 | 5,500 | -0.75(-4.96%) |
May 20, 2009 | 14.61 | 15.41 | 14.53 | 15.08 | 31,877 | +0.49(+3.34%) |
May 19, 2009 | 13.44 | 14.95 | 13.07 | 14.60 | 27,968 | +1.19(+8.88%) |
May 18, 2009 | 13.14 | 13.41 | 13.13 | 13.41 | 2,185 | +0.47(+3.63%) |
May 15, 2009 | 13.48 | 13.48 | 12.82 | 12.94 | 4,623 | +0.21(+1.64%) |
May 14, 2009 | 12.80 | 12.80 | 12.56 | 12.73 | 2,411 | +0.12(+0.97%) |
May 12, 2009 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
May 08, 2009 | 12.54 | 12.61 | 12.61 | 12.61 | 7,016 | -0.03(-0.28%) |
May 07, 2009 | 12.87 | 12.87 | 12.40 | 12.64 | 1,380 | -0.34(-2.61%) |
May 06, 2009 | 13.04 | 13.04 | 12.79 | 12.98 | 4,260 | -0.06(-0.47%) |
May 05, 2009 | 12.35 | 13.25 | 12.35 | 13.04 | 5,981 | +0.10(+0.74%) |
May 04, 2009 | 12.95 | 12.95 | 12.17 | 12.95 | 2,415 | +0.30(+2.41%) |
May 01, 2009 | 12.69 | 12.69 | 12.64 | 12.64 | 1,196 | +0.08(+0.62%) |
Apr 30, 2009 | 12.51 | 12.71 | 12.51 | 12.56 | 5,060 | +0.05(+0.42%) |
Apr 29, 2009 | 12.48 | 12.71 | 12.48 | 12.51 | 1,610 | -0.01(-0.07%) |
Apr 28, 2009 | 12.96 | 12.97 | 12.45 | 12.52 | 6,672 | -0.09(-0.69%) |
Apr 27, 2009 | 12.55 | 12.65 | 12.07 | 12.61 | 2,875 | +0.18(+1.47%) |
Apr 24, 2009 | 12.94 | 13.07 | 12.14 | 12.42 | 19,472 | +0.08(+0.63%) |
Apr 23, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 115 | -0.06(-0.49%) |
Apr 22, 2009 | 12.39 | 12.52 | 12.09 | 12.41 | 1,380 | +0.02(+0.14%) |
Apr 21, 2009 | 12.34 | 12.39 | 12.26 | 12.39 | 690 | +0.15(+1.21%) |
Apr 20, 2009 | 11.90 | 12.26 | 11.90 | 12.24 | 5,078 | -0.32(-2.56%) |
Apr 17, 2009 | 12.69 | 12.69 | 12.56 | 12.56 | 5,851 | -0.02(-0.14%) |
Apr 16, 2009 | 12.21 | 12.65 | 12.21 | 12.58 | 5,256 | -0.03(-0.21%) |
Apr 15, 2009 | 12.81 | 12.81 | 12.51 | 12.61 | 4,830 | +0.20(+1.61%) |
Apr 14, 2009 | 12.53 | 12.75 | 11.75 | 12.41 | 4,835 | -0.65(-4.99%) |
Apr 13, 2009 | 11.56 | 13.06 | 11.34 | 13.06 | 8,019 | +0.30(+2.32%) |
Apr 09, 2009 | 12.61 | 12.78 | 12.39 | 12.76 | 3,602 | +0.68(+5.61%) |
Apr 08, 2009 | 12.69 | 12.69 | 11.95 | 12.08 | 1,580 | -0.73(-5.70%) |
Apr 07, 2009 | 12.17 | 12.82 | 12.17 | 12.82 | 2,966 | +0.25(+2.01%) |
Apr 06, 2009 | 12.61 | 12.97 | 12.56 | 12.56 | 1,524 | -0.10(-0.76%) |
Apr 03, 2009 | 11.71 | 12.97 | 11.56 | 12.66 | 3,450 | +0.14(+1.11%) |
Apr 02, 2009 | 12.01 | 12.52 | 11.30 | 12.52 | 805 | +0.87(+7.46%) |
Mar 31, 2009 | 11.26 | 11.65 | 11.65 | 11.65 | 2,415 | +0.35(+3.08%) |
Mar 30, 2009 | 11.22 | 11.48 | 11.22 | 11.30 | 2,990 | +0.87(+8.33%) |
Mar 26, 2009 | 10.39 | 10.43 | 10.22 | 10.43 | 7,230 | +0.09(+0.84%) |
Mar 25, 2009 | 9.694 | 10.35 | 9.694 | 10.35 | 5,847 | +0.52(+5.31%) |
Mar 24, 2009 | 9.564 | 9.824 | 9.564 | 9.824 | 8,320 | +0.17(+1.80%) |
Mar 23, 2009 | 9.564 | 9.868 | 9.494 | 9.651 | 9,180 | +0.43(+4.72%) |
Mar 20, 2009 | 9.216 | 9.216 | 9.216 | 9.216 | 805 | +0.09(+0.95%) |
Mar 18, 2009 | 9.555 | 9.607 | 8.964 | 9.129 | 4,664 | -0.43(-4.46%) |
Mar 17, 2009 | 9.346 | 9.555 | 8.955 | 9.555 | 1,610 | -0.09(-0.90%) |
Mar 16, 2009 | 9.555 | 10.13 | 9.129 | 9.642 | 5,635 | +0.07(+0.73%) |
Mar 13, 2009 | 9.564 | 9.572 | 9.564 | 9.572 | 230 | +0.02(+0.18%) |
Mar 12, 2009 | 8.694 | 9.555 | 8.694 | 9.555 | 2,233 | +0.66(+7.43%) |
Mar 11, 2009 | 8.894 | 8.894 | 8.894 | 8.894 | 115 | +0.67(+8.14%) |
Mar 10, 2009 | 8.694 | 8.738 | 8.225 | 8.225 | 2,448 | -0.47(-5.40%) |
Mar 09, 2009 | 10.47 | 10.47 | 8.694 | 8.694 | 5,175 | -2.23(-20.41%) |
Mar 06, 2009 | 11.74 | 11.74 | 10.88 | 10.92 | 1,510 | -0.81(-6.93%) |
Mar 05, 2009 | 12.17 | 12.17 | 11.74 | 11.74 | 1,150 | -0.54(-4.39%) |
Mar 04, 2009 | 12.61 | 12.61 | 12.28 | 12.28 | 300 | -1.30(-9.55%) |