Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.45 | 14.59 | 14.32 | 14.55 | 148,320 | +0.24(+1.67%) |
May 28, 2009 | 14.30 | 14.31 | 14.03 | 14.31 | 98,189 | +0.22(+1.59%) |
May 27, 2009 | 14.15 | 14.30 | 13.92 | 14.08 | 57,699 | +0.28(+2.04%) |
May 26, 2009 | 13.54 | 13.80 | 13.28 | 13.80 | 38,685 | +0.09(+0.65%) |
May 22, 2009 | 13.75 | 13.83 | 13.34 | 13.71 | 60,329 | +0.35(+2.58%) |
May 21, 2009 | 13.59 | 13.69 | 13.21 | 13.37 | 105,872 | -0.39(-2.83%) |
May 20, 2009 | 13.97 | 14.14 | 13.76 | 13.76 | 87,765 | +0.03(+0.19%) |
May 19, 2009 | 13.90 | 13.94 | 13.60 | 13.73 | 122,272 | -0.25(-1.77%) |
May 18, 2009 | 13.72 | 13.98 | 13.57 | 13.98 | 173,437 | +1.48(+11.83%) |
May 15, 2009 | 12.62 | 12.91 | 12.47 | 12.50 | 39,838 | -0.14(-1.12%) |
May 14, 2009 | 12.21 | 13.01 | 12.11 | 12.64 | 16,842 | +0.36(+2.96%) |
May 13, 2009 | 12.85 | 12.85 | 12.17 | 12.28 | 35,179 | -0.66(-5.13%) |
May 12, 2009 | 13.06 | 13.16 | 12.67 | 12.94 | 60,560 | +0.12(+0.97%) |
May 11, 2009 | 13.04 | 13.04 | 12.52 | 12.82 | 47,692 | -0.26(-1.96%) |
May 08, 2009 | 13.14 | 13.14 | 12.90 | 13.08 | 34,437 | +0.41(+3.21%) |
May 07, 2009 | 13.37 | 13.39 | 12.63 | 12.67 | 45,881 | -0.50(-3.83%) |
May 06, 2009 | 13.31 | 13.31 | 12.93 | 13.17 | 67,318 | +0.12(+0.88%) |
May 05, 2009 | 13.28 | 13.28 | 12.73 | 13.06 | 67,505 | -0.12(-0.94%) |
May 04, 2009 | 12.45 | 13.18 | 12.45 | 13.18 | 95,002 | +1.07(+8.85%) |
May 01, 2009 | 12.00 | 12.13 | 11.83 | 12.11 | 63,484 | +0.28(+2.40%) |
Apr 30, 2009 | 12.10 | 12.10 | 11.79 | 11.83 | 47,274 | +0.04(+0.38%) |
Apr 29, 2009 | 11.43 | 11.91 | 11.43 | 11.78 | 64,679 | +0.58(+5.22%) |
Apr 28, 2009 | 11.18 | 11.31 | 11.16 | 11.20 | 36,166 | -0.27(-2.32%) |
Apr 27, 2009 | 11.58 | 11.60 | 11.21 | 11.46 | 90,342 | -0.20(-1.74%) |
Apr 24, 2009 | 11.46 | 11.80 | 11.46 | 11.67 | 37,400 | +0.26(+2.25%) |
Apr 23, 2009 | 11.39 | 11.44 | 11.25 | 11.41 | 18,788 | +0.32(+2.87%) |
Apr 22, 2009 | 10.99 | 11.39 | 10.99 | 11.09 | 28,841 | -0.15(-1.34%) |
Apr 21, 2009 | 10.69 | 11.25 | 10.69 | 11.24 | 48,547 | +0.23(+2.09%) |
Apr 20, 2009 | 11.29 | 11.73 | 10.93 | 11.01 | 33,956 | -0.54(-4.67%) |
Apr 17, 2009 | 11.53 | 11.62 | 11.44 | 11.55 | 50,972 | +0.07(+0.62%) |
Apr 16, 2009 | 11.52 | 11.62 | 11.34 | 11.48 | 24,280 | -0.04(-0.31%) |
Apr 15, 2009 | 11.45 | 11.69 | 11.33 | 11.52 | 73,943 | +0.19(+1.64%) |
Apr 14, 2009 | 11.45 | 11.54 | 11.29 | 11.33 | 23,964 | -0.19(-1.69%) |
Apr 13, 2009 | 11.24 | 11.57 | 11.24 | 11.53 | 27,350 | +0.27(+2.36%) |
Apr 09, 2009 | 11.39 | 11.39 | 11.07 | 11.26 | 22,481 | +0.56(+5.21%) |
Apr 08, 2009 | 10.57 | 10.78 | 10.57 | 10.70 | 20,488 | +0.17(+1.60%) |
Apr 07, 2009 | 10.62 | 10.65 | 10.52 | 10.54 | 8,324 | -0.29(-2.70%) |
Apr 06, 2009 | 10.77 | 10.85 | 10.64 | 10.83 | 57,743 | +0.03(+0.25%) |
Apr 03, 2009 | 10.77 | 10.95 | 10.58 | 10.80 | 92,391 | +0.14(+1.33%) |
Apr 02, 2009 | 10.58 | 10.93 | 10.55 | 10.66 | 53,042 | +0.50(+4.88%) |
Apr 01, 2009 | 9.916 | 10.16 | 9.845 | 10.16 | 4,695 | +0.27(+2.68%) |
Mar 31, 2009 | 9.579 | 10.05 | 9.579 | 9.898 | 27,391 | +0.37(+3.90%) |
Mar 30, 2009 | 9.738 | 10.36 | 9.473 | 9.526 | 30,689 | -0.81(-7.80%) |
Mar 26, 2009 | 10.31 | 10.40 | 10.19 | 10.33 | 28,711 | +0.32(+3.18%) |
Mar 25, 2009 | 9.871 | 10.15 | 9.738 | 10.01 | 39,050 | +0.19(+1.89%) |
Mar 24, 2009 | 9.827 | 10.06 | 9.818 | 9.827 | 21,946 | -0.26(-2.55%) |
Mar 23, 2009 | 9.924 | 10.08 | 9.863 | 10.08 | 32,058 | +0.97(+10.58%) |
Mar 20, 2009 | 9.402 | 9.402 | 9.057 | 9.119 | 23,628 | -0.28(-3.01%) |
Mar 19, 2009 | 9.461 | 9.473 | 9.331 | 9.402 | 12,230 | +0.04(+0.47%) |
Mar 18, 2009 | 9.243 | 9.411 | 9.119 | 9.358 | 8,078 | +0.12(+1.25%) |
Mar 17, 2009 | 9.075 | 9.243 | 8.853 | 9.243 | 18,362 | +0.19(+2.15%) |
Mar 16, 2009 | 9.225 | 9.292 | 9.039 | 9.048 | 15,434 | +0.00(+0.00%) |
Mar 13, 2009 | 8.977 | 9.075 | 8.924 | 9.048 | 0 | +0.21(+2.40%) |
Mar 12, 2009 | 8.676 | 8.862 | 8.472 | 8.835 | 28,096 | +0.27(+3.21%) |
Mar 11, 2009 | 8.738 | 8.738 | 8.508 | 8.561 | 15,713 | -0.03(-0.31%) |
Mar 10, 2009 | 8.092 | 8.623 | 8.092 | 8.588 | 61,984 | +0.65(+8.14%) |
Mar 09, 2009 | 7.950 | 8.216 | 7.932 | 7.941 | 39,389 | -0.13(-1.64%) |
Mar 06, 2009 | 8.118 | 8.180 | 7.897 | 8.074 | 0 | -0.04(-0.55%) |
Mar 05, 2009 | 8.269 | 8.278 | 8.039 | 8.118 | 8,031 | -0.38(-4.48%) |
Mar 04, 2009 | 8.357 | 8.561 | 8.357 | 8.499 | 18,732 | +0.67(+8.52%) |