Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.78 | 11.81 | 11.67 | 11.81 | 179,395 | +0.18(+1.58%) |
May 28, 2009 | 11.49 | 11.62 | 11.39 | 11.62 | 150,698 | +0.21(+1.81%) |
May 27, 2009 | 11.55 | 11.66 | 11.42 | 11.42 | 75,548 | -0.16(-1.39%) |
May 26, 2009 | 11.26 | 11.64 | 11.25 | 11.58 | 136,549 | +0.22(+1.93%) |
May 22, 2009 | 11.46 | 11.46 | 11.34 | 11.36 | 102,146 | +0.01(+0.08%) |
May 21, 2009 | 11.23 | 11.35 | 11.19 | 11.35 | 95,881 | -0.02(-0.20%) |
May 20, 2009 | 11.47 | 11.58 | 11.36 | 11.37 | 199,580 | +0.05(+0.44%) |
May 19, 2009 | 11.19 | 11.40 | 11.19 | 11.32 | 147,024 | +0.11(+1.00%) |
May 18, 2009 | 11.02 | 11.21 | 11.00 | 11.21 | 76,867 | +0.45(+4.16%) |
May 15, 2009 | 10.85 | 10.99 | 10.74 | 10.76 | 96,657 | -0.11(-1.03%) |
May 14, 2009 | 10.75 | 10.96 | 10.73 | 10.88 | 56,970 | +0.08(+0.75%) |
May 13, 2009 | 11.30 | 11.30 | 10.70 | 10.80 | 108,553 | -0.32(-2.86%) |
May 12, 2009 | 11.25 | 11.25 | 10.97 | 11.11 | 102,361 | +0.09(+0.85%) |
May 11, 2009 | 11.16 | 11.16 | 11.01 | 11.02 | 250,942 | -0.32(-2.81%) |
May 08, 2009 | 11.10 | 11.38 | 11.10 | 11.34 | 240,037 | +0.43(+3.90%) |
May 07, 2009 | 11.23 | 11.23 | 10.83 | 10.91 | 176,165 | -0.14(-1.30%) |
May 06, 2009 | 11.05 | 11.12 | 10.89 | 11.06 | 127,402 | +0.20(+1.82%) |
May 05, 2009 | 10.94 | 10.94 | 10.75 | 10.86 | 261,480 | -0.04(-0.41%) |
May 04, 2009 | 10.86 | 10.91 | 10.84 | 10.90 | 138,220 | +0.43(+4.15%) |
May 01, 2009 | 10.30 | 10.47 | 10.28 | 10.47 | 44,494 | +0.21(+2.01%) |
Apr 30, 2009 | 10.32 | 10.42 | 10.20 | 10.26 | 93,762 | +0.05(+0.48%) |
Apr 29, 2009 | 10.10 | 10.30 | 10.07 | 10.21 | 102,876 | +0.29(+2.89%) |
Apr 28, 2009 | 9.818 | 10.01 | 9.818 | 9.925 | 44,978 | -0.04(-0.36%) |
Apr 27, 2009 | 9.997 | 10.12 | 9.934 | 9.961 | 83,846 | -0.17(-1.68%) |
Apr 24, 2009 | 10.09 | 10.23 | 10.09 | 10.13 | 66,008 | +0.14(+1.44%) |
Apr 23, 2009 | 9.908 | 10.02 | 9.818 | 9.988 | 112,463 | +0.22(+2.25%) |
Apr 22, 2009 | 9.703 | 9.930 | 9.693 | 9.769 | 127,544 | -0.10(-1.00%) |
Apr 21, 2009 | 9.553 | 9.867 | 9.553 | 9.867 | 176,730 | +0.24(+2.52%) |
Apr 20, 2009 | 9.885 | 9.885 | 9.625 | 9.625 | 70,900 | -0.41(-4.11%) |
Apr 17, 2009 | 10.04 | 10.11 | 10.01 | 10.04 | 92,106 | -0.04(-0.40%) |
Apr 16, 2009 | 10.09 | 10.54 | 9.921 | 10.08 | 148,316 | +0.08(+0.76%) |
Apr 15, 2009 | 9.813 | 10.00 | 9.813 | 10.00 | 113,135 | +0.16(+1.59%) |
Apr 14, 2009 | 9.881 | 9.984 | 9.845 | 9.845 | 181,972 | -0.13(-1.26%) |
Apr 13, 2009 | 9.872 | 10.04 | 9.804 | 9.970 | 88,446 | +0.13(+1.28%) |
Apr 09, 2009 | 9.791 | 9.863 | 9.742 | 9.845 | 351,809 | +0.25(+2.57%) |
Apr 08, 2009 | 9.589 | 9.652 | 9.482 | 9.598 | 251,005 | +0.08(+0.86%) |
Apr 07, 2009 | 9.562 | 9.585 | 9.482 | 9.517 | 632,359 | -0.19(-1.95%) |
Apr 06, 2009 | 9.634 | 9.706 | 9.567 | 9.706 | 370,372 | -0.12(-1.23%) |
Apr 03, 2009 | 9.742 | 9.827 | 9.652 | 9.827 | 159,344 | +0.09(+0.97%) |
Apr 02, 2009 | 9.652 | 9.921 | 9.612 | 9.733 | 232,446 | +0.44(+4.78%) |
Apr 01, 2009 | 9.038 | 9.338 | 9.006 | 9.289 | 129,788 | +0.26(+2.88%) |
Mar 31, 2009 | 9.020 | 9.199 | 8.966 | 9.029 | 316,222 | +0.18(+2.08%) |
Mar 30, 2009 | 8.957 | 8.957 | 8.778 | 8.845 | 250,864 | -0.69(-7.21%) |
Mar 26, 2009 | 9.495 | 9.570 | 9.396 | 9.532 | 182,799 | +0.14(+1.54%) |
Mar 25, 2009 | 9.307 | 9.486 | 9.190 | 9.388 | 245,158 | +0.19(+2.10%) |
Mar 24, 2009 | 9.271 | 9.361 | 9.190 | 9.195 | 525,508 | -0.32(-3.39%) |
Mar 23, 2009 | 9.294 | 9.518 | 9.280 | 9.518 | 159,052 | +0.71(+8.04%) |
Mar 20, 2009 | 9.024 | 9.024 | 8.782 | 8.809 | 194,479 | -0.17(-1.85%) |
Mar 19, 2009 | 9.195 | 9.195 | 8.971 | 8.975 | 185,485 | +0.02(+0.20%) |
Mar 18, 2009 | 8.684 | 8.993 | 8.590 | 8.957 | 585,926 | +0.21(+2.41%) |
Mar 17, 2009 | 8.491 | 8.746 | 8.464 | 8.746 | 123,257 | +0.22(+2.52%) |
Mar 16, 2009 | 8.540 | 8.715 | 8.518 | 8.531 | 168,768 | +0.11(+1.28%) |
Mar 13, 2009 | 8.468 | 8.477 | 8.316 | 8.424 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.114 | 8.451 | 8.043 | 8.451 | 260,657 | +0.33(+4.09%) |
Mar 11, 2009 | 8.258 | 8.271 | 8.065 | 8.119 | 372,690 | -0.02(-0.22%) |
Mar 10, 2009 | 7.966 | 8.177 | 7.957 | 8.137 | 1,025,602 | +0.51(+6.70%) |
Mar 09, 2009 | 7.572 | 7.738 | 7.558 | 7.626 | 344,756 | -0.16(-2.02%) |
Mar 06, 2009 | 7.922 | 7.971 | 7.617 | 7.783 | 0 | +0.03(+0.35%) |
Mar 05, 2009 | 7.859 | 7.935 | 7.742 | 7.756 | 208,056 | -0.33(-4.05%) |
Mar 04, 2009 | 7.908 | 8.177 | 7.908 | 8.083 | 133,607 | +0.33(+4.24%) |