Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.45 | 12.53 | 12.37 | 12.49 | 1,500,108 | +0.22(+1.77%) |
May 28, 2009 | 12.15 | 12.32 | 12.04 | 12.27 | 133,292 | +0.16(+1.36%) |
May 27, 2009 | 12.33 | 12.36 | 12.10 | 12.10 | 178,065 | -0.32(-2.60%) |
May 26, 2009 | 12.36 | 12.51 | 12.08 | 12.43 | 150,431 | +0.27(+2.22%) |
May 22, 2009 | 12.33 | 12.33 | 12.13 | 12.16 | 120,529 | +0.08(+0.63%) |
May 21, 2009 | 12.06 | 12.11 | 11.95 | 12.08 | 344,311 | -0.07(-0.58%) |
May 20, 2009 | 12.22 | 12.29 | 12.11 | 12.15 | 211,161 | +0.17(+1.42%) |
May 19, 2009 | 11.91 | 12.17 | 11.82 | 11.98 | 1,211,831 | +0.13(+1.09%) |
May 18, 2009 | 11.72 | 11.89 | 11.67 | 11.85 | 195,263 | +0.40(+3.49%) |
May 15, 2009 | 11.63 | 11.65 | 11.42 | 11.45 | 144,424 | +0.04(+0.31%) |
May 14, 2009 | 11.38 | 11.53 | 11.38 | 11.42 | 731,750 | +0.06(+0.52%) |
May 13, 2009 | 11.56 | 11.56 | 11.35 | 11.36 | 196,064 | -0.38(-3.21%) |
May 12, 2009 | 11.76 | 11.87 | 11.66 | 11.73 | 109,693 | +0.17(+1.47%) |
May 11, 2009 | 11.58 | 11.69 | 11.56 | 11.56 | 116,866 | -0.29(-2.43%) |
May 08, 2009 | 11.70 | 11.87 | 11.36 | 11.85 | 267,978 | +0.43(+3.76%) |
May 07, 2009 | 11.75 | 11.75 | 11.34 | 11.42 | 200,024 | -0.16(-1.42%) |
May 06, 2009 | 11.63 | 11.65 | 11.43 | 11.59 | 235,654 | +0.19(+1.70%) |
May 05, 2009 | 11.42 | 11.42 | 11.29 | 11.39 | 180,392 | +0.02(+0.16%) |
May 04, 2009 | 11.33 | 11.46 | 11.28 | 11.38 | 222,225 | +0.48(+4.37%) |
May 01, 2009 | 10.91 | 10.94 | 10.83 | 10.90 | 38,315 | +0.08(+0.71%) |
Apr 30, 2009 | 10.96 | 10.96 | 10.74 | 10.82 | 264,377 | +0.08(+0.77%) |
Apr 29, 2009 | 10.65 | 10.82 | 10.65 | 10.74 | 245,110 | +0.25(+2.41%) |
Apr 28, 2009 | 10.43 | 10.54 | 10.38 | 10.49 | 355,906 | -0.06(-0.61%) |
Apr 27, 2009 | 10.56 | 10.68 | 10.48 | 10.55 | 530,652 | -0.12(-1.10%) |
Apr 24, 2009 | 10.73 | 10.78 | 10.62 | 10.67 | 424,861 | +0.12(+1.11%) |
Apr 23, 2009 | 10.48 | 10.59 | 10.41 | 10.55 | 1,975,633 | +0.24(+2.34%) |
Apr 22, 2009 | 10.35 | 10.51 | 10.28 | 10.31 | 517,031 | -0.09(-0.90%) |
Apr 21, 2009 | 10.23 | 10.41 | 10.18 | 10.41 | 71,986 | +0.19(+1.90%) |
Apr 20, 2009 | 10.42 | 10.47 | 10.18 | 10.21 | 164,839 | -0.37(-3.50%) |
Apr 17, 2009 | 10.62 | 10.65 | 10.54 | 10.58 | 116,467 | -0.04(-0.39%) |
Apr 16, 2009 | 10.57 | 10.65 | 10.49 | 10.62 | 266,081 | +0.02(+0.22%) |
Apr 15, 2009 | 10.46 | 10.60 | 10.41 | 10.60 | 73,289 | +0.21(+1.98%) |
Apr 14, 2009 | 10.38 | 10.51 | 10.38 | 10.39 | 129,861 | +0.03(+0.28%) |
Apr 13, 2009 | 10.24 | 10.48 | 10.09 | 10.36 | 144,111 | +0.12(+1.21%) |
Apr 09, 2009 | 10.22 | 10.31 | 10.10 | 10.24 | 118,513 | +0.30(+3.02%) |
Apr 08, 2009 | 9.970 | 10.02 | 9.876 | 9.941 | 101,875 | +0.07(+0.71%) |
Apr 07, 2009 | 9.894 | 9.941 | 9.852 | 9.870 | 98,312 | -0.16(-1.58%) |
Apr 06, 2009 | 10.08 | 10.08 | 9.900 | 10.03 | 123,347 | -0.12(-1.22%) |
Apr 03, 2009 | 9.882 | 10.15 | 9.882 | 10.15 | 82,120 | +0.15(+1.53%) |
Apr 02, 2009 | 9.982 | 10.16 | 9.952 | 9.999 | 400,614 | +0.28(+2.84%) |
Apr 01, 2009 | 9.482 | 9.770 | 9.482 | 9.723 | 134,199 | +0.28(+2.92%) |
Mar 31, 2009 | 9.523 | 9.594 | 9.430 | 9.447 | 229,904 | +0.10(+1.07%) |
Mar 30, 2009 | 9.470 | 9.747 | 9.229 | 9.347 | 94,325 | -0.57(-5.75%) |
Mar 26, 2009 | 10.06 | 10.06 | 9.770 | 9.917 | 163,791 | +0.14(+1.38%) |
Mar 25, 2009 | 9.717 | 9.858 | 9.579 | 9.782 | 240,701 | +0.18(+1.84%) |
Mar 24, 2009 | 9.600 | 9.747 | 9.553 | 9.606 | 446,045 | -0.14(-1.39%) |
Mar 23, 2009 | 9.564 | 9.741 | 9.553 | 9.741 | 309,217 | +0.49(+5.27%) |
Mar 20, 2009 | 9.417 | 9.427 | 9.165 | 9.253 | 180,800 | -0.15(-1.56%) |
Mar 19, 2009 | 9.459 | 9.535 | 9.370 | 9.400 | 134,321 | +0.05(+0.50%) |
Mar 18, 2009 | 9.041 | 9.406 | 8.953 | 9.353 | 127,399 | +0.26(+2.91%) |
Mar 17, 2009 | 8.912 | 9.088 | 8.912 | 9.088 | 79,517 | +0.14(+1.58%) |
Mar 16, 2009 | 8.959 | 9.106 | 8.941 | 8.947 | 140,139 | +0.12(+1.33%) |
Mar 13, 2009 | 8.871 | 8.877 | 8.747 | 8.830 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 8.542 | 8.865 | 8.530 | 8.830 | 159,024 | +0.21(+2.46%) |
Mar 11, 2009 | 8.630 | 8.687 | 8.547 | 8.618 | 172,150 | +0.05(+0.62%) |
Mar 10, 2009 | 8.430 | 8.633 | 8.430 | 8.565 | 271,880 | +0.42(+5.20%) |
Mar 09, 2009 | 8.154 | 8.306 | 8.118 | 8.142 | 430,044 | -0.18(-2.19%) |
Mar 06, 2009 | 8.477 | 8.553 | 7.977 | 8.324 | 0 | -0.05(-0.56%) |
Mar 05, 2009 | 8.471 | 8.590 | 8.365 | 8.371 | 64,234 | -0.27(-3.13%) |
Mar 04, 2009 | 8.547 | 8.764 | 8.547 | 8.642 | 407,833 | +0.32(+3.81%) |