Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.74 | 11.77 | 11.61 | 11.77 | 132,838 | +0.14(+1.20%) |
May 28, 2009 | 11.56 | 11.65 | 11.42 | 11.63 | 159,888 | +0.18(+1.59%) |
May 27, 2009 | 11.75 | 11.75 | 11.44 | 11.45 | 142,097 | -0.23(-2.00%) |
May 26, 2009 | 11.40 | 11.73 | 11.40 | 11.68 | 140,592 | +0.25(+2.18%) |
May 22, 2009 | 11.53 | 11.53 | 11.41 | 11.44 | 116,109 | -0.01(-0.12%) |
May 21, 2009 | 11.49 | 11.50 | 11.32 | 11.45 | 165,524 | -0.19(-1.64%) |
May 20, 2009 | 11.86 | 11.89 | 11.62 | 11.64 | 118,409 | -0.07(-0.58%) |
May 19, 2009 | 11.78 | 11.80 | 11.69 | 11.71 | 140,991 | -0.03(-0.26%) |
May 18, 2009 | 11.54 | 11.74 | 11.52 | 11.74 | 101,157 | +0.36(+3.18%) |
May 15, 2009 | 11.52 | 11.56 | 11.33 | 11.38 | 67,564 | -0.14(-1.24%) |
May 14, 2009 | 11.40 | 11.58 | 11.38 | 11.52 | 121,621 | +0.10(+0.84%) |
May 13, 2009 | 11.55 | 11.58 | 11.40 | 11.43 | 146,606 | -0.31(-2.67%) |
May 12, 2009 | 11.85 | 11.85 | 11.57 | 11.74 | 277,083 | +0.00(+0.03%) |
May 11, 2009 | 11.88 | 11.89 | 11.73 | 11.74 | 83,991 | -0.28(-2.35%) |
May 08, 2009 | 11.90 | 12.03 | 11.80 | 12.02 | 144,553 | +0.32(+2.74%) |
May 07, 2009 | 12.05 | 12.05 | 11.63 | 11.70 | 294,167 | -0.12(-0.98%) |
May 06, 2009 | 11.74 | 11.84 | 11.61 | 11.81 | 621,156 | +0.28(+2.42%) |
May 05, 2009 | 11.59 | 11.60 | 11.48 | 11.53 | 159,477 | -0.05(-0.44%) |
May 04, 2009 | 11.46 | 11.59 | 11.46 | 11.59 | 114,829 | +0.45(+4.04%) |
May 01, 2009 | 11.06 | 11.18 | 11.03 | 11.14 | 99,195 | +0.05(+0.43%) |
Apr 30, 2009 | 11.30 | 11.30 | 11.05 | 11.09 | 179,900 | +0.03(+0.25%) |
Apr 29, 2009 | 11.00 | 11.14 | 10.97 | 11.06 | 136,338 | +0.21(+1.92%) |
Apr 28, 2009 | 10.72 | 10.96 | 10.72 | 10.85 | 445,468 | -0.04(-0.38%) |
Apr 27, 2009 | 10.98 | 11.05 | 10.88 | 10.89 | 111,364 | -0.12(-1.05%) |
Apr 24, 2009 | 10.99 | 11.10 | 10.92 | 11.01 | 197,348 | +0.12(+1.15%) |
Apr 23, 2009 | 10.76 | 10.88 | 10.65 | 10.88 | 154,901 | +0.16(+1.54%) |
Apr 22, 2009 | 10.75 | 11.00 | 10.72 | 10.72 | 169,723 | -0.13(-1.19%) |
Apr 21, 2009 | 10.57 | 10.86 | 10.53 | 10.85 | 232,414 | +0.22(+2.05%) |
Apr 20, 2009 | 11.00 | 11.00 | 10.63 | 10.63 | 97,895 | -0.57(-5.10%) |
Apr 17, 2009 | 11.13 | 11.29 | 11.08 | 11.20 | 261,128 | +0.10(+0.88%) |
Apr 16, 2009 | 10.99 | 11.17 | 10.88 | 11.10 | 293,240 | +0.12(+1.05%) |
Apr 15, 2009 | 10.72 | 10.99 | 10.72 | 10.99 | 92,136 | +0.20(+1.90%) |
Apr 14, 2009 | 10.92 | 11.03 | 10.77 | 10.78 | 174,206 | -0.30(-2.68%) |
Apr 13, 2009 | 10.90 | 11.14 | 10.87 | 11.08 | 244,355 | +0.11(+0.99%) |
Apr 09, 2009 | 10.88 | 10.98 | 10.75 | 10.97 | 199,813 | +0.49(+4.65%) |
Apr 08, 2009 | 10.48 | 10.52 | 10.38 | 10.48 | 128,278 | +0.07(+0.65%) |
Apr 07, 2009 | 10.50 | 10.54 | 10.40 | 10.42 | 285,735 | -0.26(-2.40%) |
Apr 06, 2009 | 10.64 | 10.67 | 10.51 | 10.67 | 100,007 | -0.04(-0.38%) |
Apr 03, 2009 | 10.66 | 10.71 | 10.55 | 10.71 | 306,648 | +0.12(+1.09%) |
Apr 02, 2009 | 10.62 | 10.77 | 10.59 | 10.60 | 418,708 | +0.24(+2.27%) |
Apr 01, 2009 | 9.994 | 10.40 | 9.994 | 10.36 | 361,629 | +0.20(+2.01%) |
Mar 31, 2009 | 10.11 | 10.34 | 10.07 | 10.16 | 247,544 | +0.15(+1.46%) |
Mar 30, 2009 | 10.22 | 10.22 | 9.932 | 10.01 | 263,763 | -0.63(-5.96%) |
Mar 26, 2009 | 10.59 | 10.66 | 10.42 | 10.64 | 218,748 | +0.19(+1.86%) |
Mar 25, 2009 | 10.42 | 10.60 | 10.14 | 10.45 | 194,098 | +0.15(+1.49%) |
Mar 24, 2009 | 10.42 | 10.56 | 10.30 | 10.30 | 251,059 | -0.22(-2.07%) |
Mar 23, 2009 | 10.19 | 10.52 | 10.19 | 10.52 | 220,382 | +0.59(+5.94%) |
Mar 20, 2009 | 10.17 | 10.17 | 9.891 | 9.925 | 200,581 | -0.19(-1.92%) |
Mar 19, 2009 | 10.51 | 10.51 | 10.12 | 10.12 | 257,391 | -0.19(-1.82%) |
Mar 18, 2009 | 9.980 | 10.42 | 9.912 | 10.31 | 397,924 | +0.25(+2.47%) |
Mar 17, 2009 | 9.786 | 10.06 | 9.711 | 10.06 | 311,233 | +0.30(+3.04%) |
Mar 16, 2009 | 9.922 | 10.07 | 9.762 | 9.762 | 221,145 | -0.00(-0.00%) |
Mar 13, 2009 | 9.820 | 9.820 | 9.585 | 9.762 | 0 | +0.09(+0.95%) |
Mar 12, 2009 | 9.233 | 9.704 | 9.203 | 9.670 | 282,115 | +0.42(+4.57%) |
Mar 11, 2009 | 9.325 | 9.421 | 9.146 | 9.247 | 126,471 | +0.01(+0.07%) |
Mar 10, 2009 | 8.893 | 9.240 | 8.893 | 9.240 | 169,330 | +0.59(+6.77%) |
Mar 09, 2009 | 8.569 | 8.849 | 8.569 | 8.654 | 258,702 | -0.05(-0.55%) |
Mar 06, 2009 | 8.715 | 8.886 | 8.473 | 8.702 | 0 | +0.03(+0.35%) |
Mar 05, 2009 | 8.862 | 8.916 | 8.648 | 8.671 | 185,730 | -0.36(-3.96%) |
Mar 04, 2009 | 9.005 | 9.175 | 8.862 | 9.029 | 250,998 | +0.06(+0.65%) |