Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.04 | 11.07 | 10.77 | 10.98 | 57,871 | +0.02(+0.15%) |
May 28, 2009 | 11.34 | 11.35 | 10.80 | 10.96 | 50,740 | +0.10(+0.90%) |
May 27, 2009 | 10.73 | 11.21 | 10.73 | 10.86 | 105,028 | +0.05(+0.45%) |
May 26, 2009 | 10.61 | 11.17 | 10.38 | 10.81 | 141,377 | +0.08(+0.76%) |
May 22, 2009 | 11.19 | 11.22 | 10.73 | 10.73 | 34,871 | -0.38(-3.44%) |
May 21, 2009 | 11.38 | 11.38 | 10.98 | 11.12 | 44,735 | -0.43(-3.73%) |
May 20, 2009 | 12.16 | 12.47 | 11.39 | 11.55 | 34,535 | -0.46(-3.79%) |
May 19, 2009 | 12.30 | 12.71 | 11.92 | 12.00 | 41,275 | -0.33(-2.64%) |
May 18, 2009 | 11.47 | 12.40 | 11.37 | 12.33 | 27,170 | +1.04(+9.22%) |
May 15, 2009 | 12.08 | 12.08 | 11.14 | 11.29 | 30,343 | -0.62(-5.19%) |
May 14, 2009 | 10.99 | 12.12 | 10.96 | 11.90 | 34,134 | +1.02(+9.42%) |
May 13, 2009 | 11.39 | 11.86 | 10.87 | 10.88 | 53,938 | -0.72(-6.24%) |
May 12, 2009 | 12.29 | 12.29 | 10.82 | 11.60 | 39,838 | -0.64(-5.25%) |
May 11, 2009 | 12.25 | 12.38 | 12.10 | 12.25 | 42,116 | -0.31(-2.46%) |
May 08, 2009 | 11.23 | 12.59 | 11.23 | 12.55 | 41,427 | +1.59(+14.46%) |
May 07, 2009 | 11.34 | 11.35 | 10.77 | 10.97 | 33,345 | -0.16(-1.46%) |
May 06, 2009 | 11.64 | 12.05 | 10.95 | 11.13 | 42,415 | -0.37(-3.18%) |
May 05, 2009 | 12.38 | 12.45 | 10.81 | 11.50 | 92,109 | -0.97(-7.76%) |
May 04, 2009 | 12.28 | 12.99 | 12.01 | 12.47 | 50,727 | -0.28(-2.17%) |
May 01, 2009 | 13.18 | 13.60 | 12.25 | 12.74 | 42,808 | -0.41(-3.15%) |
Apr 30, 2009 | 12.86 | 14.43 | 12.86 | 13.16 | 54,011 | -0.62(-4.49%) |
Apr 29, 2009 | 10.90 | 13.82 | 10.90 | 13.77 | 57,811 | +1.76(+14.61%) |
Apr 28, 2009 | 12.20 | 12.60 | 11.89 | 12.02 | 31,763 | -0.11(-0.94%) |
Apr 27, 2009 | 11.72 | 12.85 | 11.41 | 12.13 | 53,583 | +0.13(+1.08%) |
Apr 24, 2009 | 11.55 | 12.51 | 11.44 | 12.00 | 37,338 | +0.62(+5.43%) |
Apr 23, 2009 | 12.01 | 12.65 | 11.12 | 11.38 | 33,840 | -1.09(-8.74%) |
Apr 22, 2009 | 12.42 | 12.94 | 12.34 | 12.47 | 20,235 | -0.24(-1.92%) |
Apr 21, 2009 | 11.25 | 12.72 | 11.25 | 12.72 | 53,733 | +1.41(+12.52%) |
Apr 20, 2009 | 12.51 | 12.69 | 11.25 | 11.30 | 43,101 | -1.62(-12.52%) |
Apr 17, 2009 | 13.58 | 13.58 | 12.82 | 12.92 | 56,281 | -0.59(-4.34%) |
Apr 16, 2009 | 13.11 | 14.00 | 12.90 | 13.51 | 46,487 | +0.53(+4.07%) |
Apr 15, 2009 | 12.25 | 13.01 | 12.04 | 12.98 | 27,728 | +0.64(+5.21%) |
Apr 14, 2009 | 12.75 | 12.99 | 12.11 | 12.34 | 19,856 | -0.72(-5.54%) |
Apr 13, 2009 | 12.83 | 13.25 | 12.49 | 13.06 | 43,833 | -0.01(-0.06%) |
Apr 09, 2009 | 11.58 | 13.20 | 11.29 | 13.07 | 59,808 | +1.65(+14.46%) |
Apr 08, 2009 | 11.04 | 11.42 | 10.78 | 11.42 | 19,586 | +0.45(+4.08%) |
Apr 07, 2009 | 12.42 | 12.42 | 10.83 | 10.97 | 53,451 | -1.73(-13.64%) |
Apr 06, 2009 | 12.49 | 12.90 | 12.40 | 12.70 | 47,354 | -0.02(-0.13%) |
Apr 03, 2009 | 12.92 | 13.43 | 12.24 | 12.72 | 48,973 | -0.29(-2.25%) |
Apr 02, 2009 | 11.37 | 13.43 | 11.08 | 13.01 | 57,516 | +2.01(+18.26%) |
Apr 01, 2009 | 10.72 | 11.18 | 10.12 | 11.00 | 21,589 | +0.07(+0.67%) |
Mar 31, 2009 | 11.56 | 12.16 | 10.93 | 10.93 | 46,714 | -0.46(-4.00%) |
Mar 30, 2009 | 11.64 | 12.08 | 10.75 | 11.38 | 30,139 | -1.72(-13.15%) |
Mar 26, 2009 | 12.23 | 13.16 | 12.12 | 13.11 | 31,574 | +1.07(+8.92%) |
Mar 25, 2009 | 11.97 | 12.73 | 11.47 | 12.03 | 33,917 | +0.16(+1.37%) |
Mar 24, 2009 | 12.68 | 12.81 | 11.69 | 11.87 | 56,869 | -1.02(-7.94%) |
Mar 23, 2009 | 11.73 | 12.90 | 10.42 | 12.90 | 50,523 | +2.31(+21.81%) |
Mar 20, 2009 | 11.27 | 11.40 | 10.40 | 10.59 | 91,413 | -0.61(-5.45%) |
Mar 19, 2009 | 11.46 | 11.73 | 10.99 | 11.20 | 23,479 | -0.03(-0.29%) |
Mar 18, 2009 | 10.49 | 11.51 | 9.652 | 11.23 | 50,957 | +0.66(+6.23%) |
Mar 17, 2009 | 9.953 | 10.61 | 9.855 | 10.57 | 35,595 | +0.60(+6.04%) |
Mar 16, 2009 | 10.57 | 11.25 | 9.871 | 9.969 | 21,072 | -0.69(-6.48%) |
Mar 13, 2009 | 10.34 | 10.67 | 9.652 | 10.66 | 20,791 | +0.28(+2.66%) |
Mar 12, 2009 | 8.790 | 10.45 | 8.457 | 10.38 | 60,123 | +1.51(+17.05%) |
Mar 11, 2009 | 8.847 | 9.245 | 8.595 | 8.871 | 39,480 | -0.01(-0.09%) |
Mar 10, 2009 | 8.131 | 8.879 | 7.920 | 8.879 | 49,725 | +1.01(+12.81%) |
Mar 09, 2009 | 7.416 | 7.977 | 7.416 | 7.871 | 52,589 | +0.37(+4.99%) |
Mar 06, 2009 | 7.465 | 7.700 | 7.143 | 7.497 | 39,790 | +0.12(+1.65%) |
Mar 05, 2009 | 7.798 | 8.123 | 7.367 | 7.375 | 66,889 | -0.65(-8.11%) |
Mar 04, 2009 | 7.627 | 8.123 | 7.229 | 8.026 | 90,746 | +0.58(+7.75%) |