Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.56 | 12.85 | 12.54 | 12.80 | 34,932 | +0.31(+2.50%) |
May 28, 2009 | 12.54 | 12.57 | 12.17 | 12.49 | 29,092 | +0.09(+0.75%) |
May 27, 2009 | 12.23 | 12.64 | 12.21 | 12.40 | 32,433 | +0.25(+2.03%) |
May 26, 2009 | 11.88 | 12.17 | 11.76 | 12.15 | 20,364 | +0.44(+3.77%) |
May 22, 2009 | 11.98 | 11.98 | 11.71 | 11.71 | 11,768 | -0.13(-1.09%) |
May 21, 2009 | 12.08 | 12.11 | 11.70 | 11.84 | 29,203 | -0.47(-3.81%) |
May 20, 2009 | 12.26 | 12.64 | 12.26 | 12.31 | 16,831 | +0.21(+1.75%) |
May 19, 2009 | 11.65 | 12.23 | 11.65 | 12.10 | 25,979 | +0.43(+3.70%) |
May 18, 2009 | 11.42 | 11.67 | 11.35 | 11.66 | 11,131 | +0.47(+4.18%) |
May 15, 2009 | 11.31 | 11.41 | 11.19 | 11.20 | 8,844 | -0.07(-0.65%) |
May 14, 2009 | 11.07 | 11.36 | 10.95 | 11.27 | 13,813 | +0.22(+1.99%) |
May 13, 2009 | 11.91 | 11.91 | 11.04 | 11.05 | 39,912 | -0.81(-6.79%) |
May 12, 2009 | 12.00 | 12.26 | 11.73 | 11.85 | 16,668 | -0.25(-2.07%) |
May 11, 2009 | 12.31 | 12.31 | 11.85 | 12.11 | 11,116 | +0.00(+0.00%) |
May 08, 2009 | 12.53 | 12.53 | 11.94 | 12.11 | 16,166 | +0.02(+0.15%) |
May 07, 2009 | 12.97 | 13.00 | 11.94 | 12.09 | 19,574 | -0.62(-4.84%) |
May 06, 2009 | 12.70 | 12.86 | 12.49 | 12.70 | 43,743 | +0.16(+1.24%) |
May 05, 2009 | 12.58 | 12.64 | 12.33 | 12.55 | 35,956 | -0.02(-0.15%) |
May 04, 2009 | 11.62 | 12.57 | 11.62 | 12.56 | 28,844 | +0.91(+7.80%) |
May 01, 2009 | 11.81 | 11.81 | 11.56 | 11.66 | 24,287 | +0.04(+0.32%) |
Apr 30, 2009 | 11.22 | 11.98 | 11.22 | 11.62 | 86,072 | +0.41(+3.69%) |
Apr 29, 2009 | 10.83 | 11.32 | 10.81 | 11.21 | 41,324 | +0.51(+4.81%) |
Apr 28, 2009 | 10.82 | 10.84 | 10.58 | 10.69 | 19,296 | -0.12(-1.10%) |
Apr 27, 2009 | 10.82 | 10.94 | 10.69 | 10.81 | 16,231 | -0.15(-1.34%) |
Apr 24, 2009 | 10.64 | 11.08 | 10.60 | 10.96 | 59,858 | +0.23(+2.14%) |
Apr 23, 2009 | 10.85 | 10.94 | 10.53 | 10.73 | 51,827 | -0.13(-1.18%) |
Apr 22, 2009 | 10.53 | 11.18 | 10.50 | 10.86 | 38,767 | +0.31(+2.96%) |
Apr 21, 2009 | 10.46 | 10.59 | 10.25 | 10.54 | 17,218 | +0.21(+2.04%) |
Apr 20, 2009 | 10.79 | 10.79 | 10.33 | 10.33 | 14,288 | -0.70(-6.33%) |
Apr 17, 2009 | 10.90 | 11.09 | 10.84 | 11.03 | 24,689 | +0.08(+0.76%) |
Apr 16, 2009 | 10.59 | 11.03 | 10.59 | 10.95 | 36,791 | +0.26(+2.41%) |
Apr 15, 2009 | 10.70 | 10.75 | 10.55 | 10.69 | 24,312 | -0.01(-0.08%) |
Apr 14, 2009 | 10.59 | 10.90 | 10.58 | 10.70 | 37,986 | -0.06(-0.52%) |
Apr 13, 2009 | 10.54 | 10.98 | 10.45 | 10.76 | 29,216 | -0.06(-0.51%) |
Apr 09, 2009 | 10.59 | 10.88 | 10.59 | 10.81 | 26,387 | +0.58(+5.66%) |
Apr 08, 2009 | 10.07 | 10.23 | 10.07 | 10.23 | 13,381 | +0.26(+2.58%) |
Apr 07, 2009 | 10.31 | 10.31 | 9.974 | 9.974 | 14,170 | -0.50(-4.74%) |
Apr 06, 2009 | 10.44 | 10.47 | 10.30 | 10.47 | 19,480 | -0.08(-0.78%) |
Apr 03, 2009 | 10.43 | 10.57 | 10.24 | 10.55 | 20,901 | +0.07(+0.63%) |
Apr 02, 2009 | 10.39 | 10.72 | 10.39 | 10.49 | 13,105 | +0.47(+4.66%) |
Apr 01, 2009 | 9.754 | 10.06 | 9.635 | 10.02 | 6,935 | +0.27(+2.73%) |
Mar 31, 2009 | 9.772 | 10.04 | 9.589 | 9.754 | 28,497 | +0.12(+1.24%) |
Mar 30, 2009 | 9.809 | 9.809 | 9.543 | 9.635 | 13,306 | -0.73(-7.09%) |
Mar 26, 2009 | 9.653 | 10.45 | 9.653 | 10.37 | 48,465 | +1.00(+10.69%) |
Mar 25, 2009 | 9.405 | 9.745 | 9.139 | 9.368 | 26,550 | +0.03(+0.33%) |
Mar 24, 2009 | 9.405 | 9.515 | 9.330 | 9.337 | 26,550 | -0.21(-2.16%) |
Mar 23, 2009 | 9.240 | 9.543 | 9.019 | 9.543 | 29,898 | +0.78(+8.91%) |
Mar 20, 2009 | 9.295 | 9.295 | 8.709 | 8.762 | 9,517 | -0.40(-4.41%) |
Mar 19, 2009 | 9.175 | 9.286 | 9.151 | 9.166 | 22,228 | +0.14(+1.53%) |
Mar 18, 2009 | 8.679 | 9.072 | 8.636 | 9.028 | 14,145 | +0.35(+4.02%) |
Mar 17, 2009 | 8.615 | 8.679 | 8.330 | 8.679 | 27,308 | +0.01(+0.08%) |
Mar 16, 2009 | 9.019 | 9.019 | 8.673 | 8.673 | 13,362 | -0.27(-3.04%) |
Mar 13, 2009 | 8.881 | 9.038 | 8.813 | 8.945 | 15,619 | +0.17(+1.98%) |
Mar 12, 2009 | 8.358 | 8.835 | 8.286 | 8.771 | 13,314 | +0.30(+3.60%) |
Mar 11, 2009 | 8.404 | 8.643 | 8.294 | 8.466 | 6,102 | +0.13(+1.61%) |
Mar 10, 2009 | 7.798 | 8.345 | 7.798 | 8.332 | 19,070 | +0.75(+9.83%) |
Mar 09, 2009 | 7.678 | 7.892 | 7.568 | 7.586 | 18,068 | -0.22(-2.82%) |
Mar 06, 2009 | 7.991 | 8.073 | 7.614 | 7.807 | 20,695 | -0.06(-0.70%) |
Mar 05, 2009 | 8.064 | 8.190 | 7.842 | 7.862 | 11,050 | -0.39(-4.68%) |
Mar 04, 2009 | 8.018 | 8.413 | 8.018 | 8.248 | 8,818 | +0.46(+5.90%) |