Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.68 | 13.99 | 13.53 | 13.99 | 14,562 | +0.70(+5.23%) |
May 28, 2009 | 13.72 | 13.72 | 13.30 | 13.30 | 3,890 | -0.06(-0.47%) |
May 27, 2009 | 13.86 | 13.86 | 13.36 | 13.36 | 7,006 | -0.38(-2.73%) |
May 26, 2009 | 14.23 | 14.23 | 13.56 | 13.73 | 7,426 | -0.16(-1.13%) |
May 22, 2009 | 14.77 | 14.84 | 13.72 | 13.89 | 6,866 | -0.58(-4.00%) |
May 21, 2009 | 14.52 | 14.65 | 14.09 | 14.47 | 2,685 | +0.19(+1.31%) |
May 20, 2009 | 14.38 | 14.71 | 14.27 | 14.28 | 7,356 | +0.21(+1.50%) |
May 19, 2009 | 13.69 | 14.27 | 13.52 | 14.07 | 13,170 | +0.30(+2.22%) |
May 18, 2009 | 13.68 | 13.88 | 13.49 | 13.76 | 10,945 | +0.39(+2.92%) |
May 15, 2009 | 14.27 | 14.65 | 13.37 | 13.37 | 9,922 | -0.71(-5.05%) |
May 14, 2009 | 13.30 | 14.27 | 13.30 | 14.09 | 7,390 | +0.67(+5.01%) |
May 13, 2009 | 13.10 | 13.55 | 13.10 | 13.41 | 3,816 | +0.12(+0.88%) |
May 12, 2009 | 13.30 | 13.42 | 12.90 | 13.30 | 14,447 | -0.16(-1.16%) |
May 11, 2009 | 12.51 | 13.69 | 12.51 | 13.45 | 17,971 | +0.57(+4.46%) |
May 08, 2009 | 12.32 | 12.90 | 12.32 | 12.88 | 12,487 | +0.37(+2.97%) |
May 07, 2009 | 12.90 | 13.30 | 11.93 | 12.51 | 6,665 | -0.01(-0.06%) |
May 06, 2009 | 11.97 | 12.51 | 11.97 | 12.51 | 14,576 | +0.54(+4.51%) |
May 05, 2009 | 11.92 | 12.40 | 11.73 | 11.97 | 9,046 | +0.09(+0.72%) |
May 04, 2009 | 11.97 | 12.24 | 11.54 | 11.89 | 10,716 | -0.04(-0.33%) |
May 01, 2009 | 12.04 | 12.11 | 11.54 | 11.93 | 25,443 | +0.20(+1.67%) |
Apr 30, 2009 | 12.11 | 12.11 | 11.54 | 11.73 | 8,928 | +0.00(+0.00%) |
Apr 29, 2009 | 11.61 | 11.92 | 11.54 | 11.73 | 5,242 | +0.11(+0.94%) |
Apr 28, 2009 | 10.64 | 11.62 | 10.55 | 11.62 | 17,261 | +1.14(+10.90%) |
Apr 27, 2009 | 10.56 | 10.86 | 10.48 | 10.48 | 21,504 | -0.53(-4.83%) |
Apr 24, 2009 | 11.06 | 11.71 | 10.56 | 11.01 | 8,032 | -0.02(-0.21%) |
Apr 23, 2009 | 11.14 | 11.34 | 10.56 | 11.04 | 7,581 | +0.17(+1.58%) |
Apr 22, 2009 | 11.03 | 11.34 | 10.86 | 10.86 | 3,608 | -0.18(-1.60%) |
Apr 21, 2009 | 10.48 | 11.33 | 10.48 | 11.04 | 10,689 | +0.87(+8.58%) |
Apr 20, 2009 | 10.17 | 10.36 | 9.972 | 10.17 | 4,889 | -0.11(-1.07%) |
Apr 17, 2009 | 10.26 | 10.35 | 10.17 | 10.28 | 5,242 | -0.15(-1.43%) |
Apr 16, 2009 | 10.17 | 10.56 | 10.17 | 10.43 | 8,194 | +0.26(+2.54%) |
Apr 15, 2009 | 9.972 | 10.34 | 9.972 | 10.17 | 1,917 | +0.00(+0.00%) |
Apr 14, 2009 | 9.753 | 10.36 | 9.713 | 10.17 | 12,445 | +0.41(+4.17%) |
Apr 13, 2009 | 9.510 | 9.964 | 9.510 | 9.760 | 7,077 | +0.18(+1.88%) |
Apr 09, 2009 | 9.268 | 9.776 | 9.236 | 9.580 | 10,821 | +0.29(+3.11%) |
Apr 08, 2009 | 9.393 | 9.537 | 9.189 | 9.291 | 12,787 | -0.09(-1.00%) |
Apr 07, 2009 | 9.080 | 9.385 | 9.033 | 9.385 | 7,841 | +0.31(+3.36%) |
Apr 06, 2009 | 9.080 | 9.361 | 9.010 | 9.080 | 3,094 | -0.19(-2.03%) |
Apr 03, 2009 | 9.056 | 9.479 | 8.994 | 9.268 | 8,147 | +0.03(+0.34%) |
Apr 02, 2009 | 9.229 | 9.760 | 8.853 | 9.236 | 16,679 | +0.16(+1.81%) |
Apr 01, 2009 | 8.838 | 9.189 | 8.798 | 9.072 | 16,447 | +0.19(+2.17%) |
Mar 31, 2009 | 8.767 | 9.150 | 8.759 | 8.880 | 3,114 | +0.16(+1.83%) |
Mar 30, 2009 | 8.838 | 8.994 | 8.603 | 8.720 | 9,276 | +0.00(+0.00%) |
Mar 26, 2009 | 8.931 | 8.994 | 8.720 | 8.720 | 4,672 | -0.18(-2.02%) |
Mar 25, 2009 | 9.033 | 9.529 | 8.603 | 8.900 | 18,929 | +0.09(+1.07%) |
Mar 24, 2009 | 8.782 | 9.385 | 8.782 | 8.806 | 35,546 | +0.21(+2.46%) |
Mar 23, 2009 | 8.708 | 9.221 | 8.595 | 8.595 | 20,873 | -0.05(-0.54%) |
Mar 20, 2009 | 8.587 | 8.642 | 8.407 | 8.642 | 6,576 | +0.16(+1.94%) |
Mar 19, 2009 | 8.603 | 8.728 | 8.212 | 8.478 | 37,666 | -0.13(-1.45%) |
Mar 18, 2009 | 8.048 | 8.791 | 8.048 | 8.603 | 60,745 | +0.39(+4.76%) |
Mar 17, 2009 | 8.274 | 8.509 | 7.844 | 8.212 | 18,041 | +0.24(+3.04%) |
Mar 16, 2009 | 8.775 | 9.760 | 7.829 | 7.969 | 36,405 | -0.56(-6.51%) |
Mar 13, 2009 | 9.229 | 9.573 | 8.525 | 8.525 | 0 | -1.41(-14.17%) |
Mar 12, 2009 | 7.316 | 10.50 | 7.172 | 9.932 | 217,692 | +2.60(+35.47%) |
Mar 11, 2009 | 7.078 | 7.352 | 6.945 | 7.332 | 9,525 | +0.27(+3.82%) |
Mar 10, 2009 | 7.305 | 7.430 | 6.718 | 7.062 | 23,667 | -0.25(-3.42%) |
Mar 09, 2009 | 7.242 | 7.430 | 7.039 | 7.312 | 21,247 | -0.21(-2.81%) |
Mar 06, 2009 | 8.008 | 8.008 | 7.320 | 7.524 | 0 | -0.11(-1.43%) |
Mar 05, 2009 | 7.891 | 8.016 | 7.422 | 7.633 | 3,242 | -0.31(-3.84%) |
Mar 04, 2009 | 8.212 | 8.407 | 7.782 | 7.938 | 21,749 | -0.27(-3.33%) |