Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.21 | 13.89 | 12.84 | 13.78 | 271,689 | +0.67(+5.08%) |
May 28, 2009 | 12.94 | 13.20 | 12.65 | 13.11 | 81,251 | +0.25(+1.93%) |
May 27, 2009 | 12.62 | 13.43 | 12.27 | 12.86 | 90,986 | -0.03(-0.20%) |
May 26, 2009 | 11.63 | 12.92 | 11.37 | 12.89 | 102,057 | +1.17(+10.01%) |
May 22, 2009 | 11.52 | 11.79 | 11.16 | 11.71 | 25,224 | +0.26(+2.28%) |
May 21, 2009 | 11.41 | 11.66 | 11.10 | 11.45 | 55,777 | -0.13(-1.13%) |
May 20, 2009 | 11.73 | 12.15 | 11.35 | 11.58 | 86,924 | -0.05(-0.47%) |
May 19, 2009 | 11.29 | 11.81 | 11.13 | 11.64 | 41,709 | -0.15(-1.29%) |
May 18, 2009 | 11.11 | 11.81 | 10.90 | 11.79 | 35,536 | +0.86(+7.83%) |
May 15, 2009 | 11.10 | 11.29 | 10.58 | 10.93 | 74,494 | -0.38(-3.39%) |
May 14, 2009 | 10.68 | 11.52 | 10.68 | 11.32 | 42,947 | +0.74(+6.97%) |
May 13, 2009 | 10.71 | 10.92 | 10.57 | 10.58 | 40,552 | -0.31(-2.86%) |
May 12, 2009 | 11.22 | 11.22 | 10.69 | 10.89 | 26,241 | -0.27(-2.45%) |
May 11, 2009 | 11.13 | 11.43 | 11.00 | 11.17 | 38,690 | -0.28(-2.47%) |
May 08, 2009 | 10.77 | 11.45 | 10.74 | 11.45 | 39,053 | +0.97(+9.21%) |
May 07, 2009 | 11.55 | 11.79 | 10.40 | 10.48 | 92,208 | -0.94(-8.23%) |
May 06, 2009 | 12.30 | 12.30 | 11.17 | 11.42 | 43,960 | -0.70(-5.74%) |
May 05, 2009 | 12.32 | 12.44 | 11.70 | 12.12 | 36,347 | -0.33(-2.64%) |
May 04, 2009 | 12.12 | 12.46 | 11.50 | 12.45 | 27,297 | +0.62(+5.28%) |
May 01, 2009 | 12.25 | 12.73 | 11.73 | 11.82 | 23,633 | -0.40(-3.31%) |
Apr 30, 2009 | 12.34 | 12.92 | 12.00 | 12.23 | 62,520 | -0.11(-0.92%) |
Apr 29, 2009 | 10.94 | 12.36 | 10.94 | 12.34 | 43,267 | +0.85(+7.41%) |
Apr 28, 2009 | 11.49 | 11.72 | 11.21 | 11.49 | 21,410 | +0.23(+2.06%) |
Apr 27, 2009 | 11.07 | 11.75 | 11.07 | 11.26 | 35,441 | -0.14(-1.26%) |
Apr 24, 2009 | 11.28 | 11.68 | 10.87 | 11.40 | 25,110 | +0.39(+3.56%) |
Apr 23, 2009 | 11.02 | 11.38 | 10.75 | 11.01 | 42,430 | -0.03(-0.31%) |
Apr 22, 2009 | 10.57 | 11.41 | 10.56 | 11.04 | 43,087 | +0.24(+2.22%) |
Apr 21, 2009 | 10.14 | 10.90 | 9.909 | 10.80 | 59,544 | +0.84(+8.42%) |
Apr 20, 2009 | 11.17 | 11.19 | 9.831 | 9.964 | 63,540 | -1.56(-13.57%) |
Apr 17, 2009 | 11.94 | 11.94 | 11.26 | 11.53 | 81,894 | -0.45(-3.73%) |
Apr 16, 2009 | 11.11 | 12.26 | 10.89 | 11.97 | 67,211 | +0.70(+6.21%) |
Apr 15, 2009 | 10.92 | 11.28 | 10.90 | 11.28 | 12,870 | +0.45(+4.13%) |
Apr 14, 2009 | 10.92 | 11.60 | 10.82 | 10.83 | 44,180 | -0.34(-3.02%) |
Apr 13, 2009 | 10.98 | 11.34 | 10.63 | 11.17 | 69,924 | -0.01(-0.08%) |
Apr 09, 2009 | 10.52 | 11.52 | 10.30 | 11.17 | 80,428 | +0.90(+8.74%) |
Apr 08, 2009 | 10.02 | 10.33 | 9.652 | 10.28 | 83,309 | +0.31(+3.13%) |
Apr 07, 2009 | 9.799 | 10.72 | 9.799 | 9.964 | 44,074 | +0.03(+0.25%) |
Apr 06, 2009 | 10.21 | 10.21 | 9.681 | 9.938 | 14,649 | -0.41(-3.99%) |
Apr 03, 2009 | 10.77 | 11.15 | 10.06 | 10.35 | 45,546 | -0.40(-3.73%) |
Apr 02, 2009 | 10.48 | 11.76 | 9.256 | 10.75 | 78,388 | +0.53(+5.15%) |
Apr 01, 2009 | 10.04 | 10.53 | 9.121 | 10.23 | 21,154 | +0.59(+6.13%) |
Mar 31, 2009 | 9.656 | 10.20 | 9.529 | 9.635 | 15,453 | +0.15(+1.56%) |
Mar 30, 2009 | 9.576 | 10.25 | 9.028 | 9.487 | 27,034 | -1.88(-16.57%) |
Mar 26, 2009 | 10.19 | 11.37 | 10.18 | 11.37 | 64,692 | +1.38(+13.80%) |
Mar 25, 2009 | 9.846 | 10.16 | 9.272 | 9.993 | 39,869 | +0.27(+2.82%) |
Mar 24, 2009 | 10.11 | 10.41 | 9.702 | 9.719 | 34,893 | -0.60(-5.84%) |
Mar 23, 2009 | 10.04 | 10.49 | 9.584 | 10.32 | 50,747 | +1.00(+10.77%) |
Mar 20, 2009 | 10.00 | 10.00 | 8.686 | 9.319 | 98,848 | -0.57(-5.72%) |
Mar 19, 2009 | 10.44 | 10.54 | 9.808 | 9.884 | 44,209 | -0.42(-4.09%) |
Mar 18, 2009 | 9.167 | 10.57 | 8.846 | 10.31 | 53,280 | +1.11(+12.11%) |
Mar 17, 2009 | 8.437 | 9.226 | 8.382 | 9.192 | 31,561 | +1.04(+12.72%) |
Mar 16, 2009 | 9.222 | 9.222 | 7.895 | 8.155 | 28,677 | -0.18(-2.17%) |
Mar 13, 2009 | 8.969 | 8.969 | 7.910 | 8.336 | 27,313 | -0.38(-4.31%) |
Mar 12, 2009 | 7.527 | 8.939 | 7.527 | 8.711 | 44,811 | +1.16(+15.42%) |
Mar 11, 2009 | 7.670 | 8.433 | 7.421 | 7.548 | 57,072 | -0.04(-0.56%) |
Mar 10, 2009 | 6.738 | 7.590 | 6.738 | 7.590 | 41,631 | +1.03(+15.68%) |
Mar 09, 2009 | 6.569 | 7.480 | 6.047 | 6.561 | 55,851 | -0.23(-3.35%) |
Mar 06, 2009 | 7.004 | 7.320 | 6.280 | 6.789 | 68,231 | -0.10(-1.41%) |
Mar 05, 2009 | 7.885 | 8.429 | 6.806 | 6.886 | 43,094 | -1.38(-16.68%) |
Mar 04, 2009 | 8.104 | 8.526 | 7.189 | 8.264 | 51,226 | -0.57(-6.49%) |