Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.62 | 11.62 | 10.98 | 11.15 | 50,210 | -0.38(-3.28%) |
May 28, 2009 | 11.78 | 11.88 | 11.38 | 11.53 | 36,276 | -0.09(-0.81%) |
May 27, 2009 | 11.74 | 12.00 | 11.24 | 11.62 | 57,856 | -0.19(-1.60%) |
May 26, 2009 | 10.47 | 11.81 | 10.44 | 11.81 | 70,059 | +1.53(+14.85%) |
May 22, 2009 | 10.28 | 10.78 | 10.28 | 10.28 | 39,206 | -0.35(-3.33%) |
May 21, 2009 | 10.50 | 10.84 | 10.40 | 10.64 | 26,004 | -0.01(-0.07%) |
May 20, 2009 | 11.29 | 11.30 | 10.52 | 10.65 | 25,956 | -0.42(-3.77%) |
May 19, 2009 | 11.42 | 11.42 | 10.91 | 11.06 | 27,843 | -0.16(-1.40%) |
May 18, 2009 | 10.65 | 11.22 | 10.62 | 11.22 | 27,190 | +0.76(+7.22%) |
May 15, 2009 | 10.75 | 10.84 | 10.28 | 10.47 | 37,135 | -0.17(-1.63%) |
May 14, 2009 | 10.55 | 10.75 | 10.51 | 10.64 | 16,267 | +0.18(+1.73%) |
May 13, 2009 | 10.52 | 10.67 | 10.45 | 10.46 | 46,935 | -0.22(-2.06%) |
May 12, 2009 | 10.66 | 10.77 | 10.43 | 10.68 | 56,816 | +0.06(+0.59%) |
May 11, 2009 | 11.02 | 11.27 | 10.55 | 10.62 | 42,741 | -0.65(-5.80%) |
May 08, 2009 | 10.83 | 11.27 | 10.83 | 11.27 | 29,622 | +0.61(+5.69%) |
May 07, 2009 | 11.20 | 11.40 | 10.49 | 10.66 | 43,921 | -0.20(-1.88%) |
May 06, 2009 | 10.89 | 10.95 | 10.48 | 10.87 | 42,350 | +0.39(+3.68%) |
May 05, 2009 | 10.91 | 11.24 | 10.47 | 10.48 | 30,369 | -0.54(-4.93%) |
May 04, 2009 | 10.77 | 11.26 | 10.67 | 11.02 | 52,075 | +0.12(+1.08%) |
May 01, 2009 | 11.77 | 11.77 | 10.84 | 10.91 | 19,236 | -0.94(-7.91%) |
Apr 30, 2009 | 12.05 | 12.10 | 11.70 | 11.84 | 62,856 | -0.11(-0.92%) |
Apr 29, 2009 | 10.90 | 12.02 | 10.90 | 11.95 | 170,989 | +0.54(+4.69%) |
Apr 28, 2009 | 10.91 | 11.57 | 10.91 | 11.42 | 70,156 | +0.41(+3.72%) |
Apr 27, 2009 | 11.13 | 11.41 | 10.86 | 11.01 | 36,341 | -0.43(-3.72%) |
Apr 24, 2009 | 10.63 | 11.63 | 10.62 | 11.43 | 79,874 | +0.83(+7.88%) |
Apr 23, 2009 | 10.73 | 10.73 | 10.41 | 10.60 | 44,021 | -0.13(-1.25%) |
Apr 22, 2009 | 11.02 | 11.02 | 10.69 | 10.73 | 85,326 | -0.45(-4.01%) |
Apr 21, 2009 | 10.26 | 11.28 | 10.15 | 11.18 | 52,019 | +0.91(+8.81%) |
Apr 20, 2009 | 11.81 | 11.81 | 10.25 | 10.28 | 42,992 | -1.51(-12.83%) |
Apr 17, 2009 | 12.01 | 12.01 | 11.49 | 11.79 | 81,099 | -0.16(-1.32%) |
Apr 16, 2009 | 11.12 | 12.05 | 11.05 | 11.95 | 58,143 | +0.94(+8.51%) |
Apr 15, 2009 | 10.48 | 11.01 | 10.28 | 11.01 | 28,699 | +0.49(+4.64%) |
Apr 14, 2009 | 10.82 | 11.22 | 10.50 | 10.52 | 43,347 | -0.47(-4.30%) |
Apr 13, 2009 | 10.59 | 11.01 | 10.04 | 10.99 | 47,179 | +0.21(+1.97%) |
Apr 09, 2009 | 9.851 | 10.88 | 9.686 | 10.78 | 69,789 | +1.21(+12.68%) |
Apr 08, 2009 | 9.324 | 9.631 | 9.043 | 9.568 | 27,344 | +0.35(+3.85%) |
Apr 07, 2009 | 9.497 | 9.891 | 9.213 | 9.213 | 31,711 | -0.42(-4.33%) |
Apr 06, 2009 | 9.906 | 9.938 | 9.363 | 9.631 | 48,231 | -0.46(-4.60%) |
Apr 03, 2009 | 9.851 | 10.10 | 9.544 | 10.10 | 54,390 | +0.19(+1.91%) |
Apr 02, 2009 | 9.339 | 10.08 | 9.339 | 9.906 | 83,984 | +0.84(+9.30%) |
Apr 01, 2009 | 8.851 | 9.513 | 8.670 | 9.064 | 49,521 | +0.04(+0.44%) |
Mar 31, 2009 | 8.914 | 9.489 | 8.741 | 9.024 | 98,152 | +0.17(+1.96%) |
Mar 30, 2009 | 9.253 | 9.261 | 8.765 | 8.851 | 98,359 | -1.19(-11.84%) |
Mar 26, 2009 | 9.725 | 10.17 | 9.450 | 10.04 | 58,245 | +0.46(+4.77%) |
Mar 25, 2009 | 9.536 | 9.906 | 9.253 | 9.584 | 100,039 | +0.18(+1.93%) |
Mar 24, 2009 | 10.99 | 10.99 | 9.402 | 9.402 | 105,749 | -0.80(-7.80%) |
Mar 23, 2009 | 9.631 | 10.20 | 9.521 | 10.20 | 152,506 | +0.86(+9.19%) |
Mar 20, 2009 | 10.25 | 10.25 | 9.339 | 9.339 | 125,128 | -0.80(-7.85%) |
Mar 19, 2009 | 10.47 | 10.63 | 10.06 | 10.13 | 94,887 | -0.23(-2.20%) |
Mar 18, 2009 | 9.418 | 10.54 | 9.292 | 10.36 | 122,181 | +0.92(+9.76%) |
Mar 17, 2009 | 9.056 | 9.442 | 8.662 | 9.442 | 71,052 | +0.60(+6.77%) |
Mar 16, 2009 | 9.725 | 9.725 | 8.773 | 8.843 | 101,588 | -0.72(-7.57%) |
Mar 13, 2009 | 10.13 | 10.15 | 9.465 | 9.568 | 74,761 | -0.47(-4.71%) |
Mar 12, 2009 | 8.355 | 10.17 | 8.296 | 10.04 | 114,082 | +1.61(+19.05%) |
Mar 11, 2009 | 8.363 | 8.741 | 8.363 | 8.434 | 65,166 | +0.15(+1.81%) |
Mar 10, 2009 | 7.875 | 8.339 | 7.757 | 8.284 | 173,288 | +0.61(+8.01%) |
Mar 09, 2009 | 7.796 | 7.898 | 7.481 | 7.670 | 139,501 | -0.19(-2.40%) |
Mar 06, 2009 | 7.906 | 8.135 | 7.772 | 7.859 | 346,229 | +0.09(+1.11%) |
Mar 05, 2009 | 8.710 | 8.710 | 7.765 | 7.772 | 107,824 | -1.17(-13.04%) |
Mar 04, 2009 | 9.143 | 9.324 | 8.387 | 8.938 | 77,552 | +0.44(+5.19%) |