Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.34 | 13.53 | 13.10 | 13.53 | 9,670 | +0.41(+3.13%) |
May 28, 2009 | 13.12 | 13.26 | 13.06 | 13.12 | 2,793 | +0.01(+0.11%) |
May 27, 2009 | 13.37 | 13.42 | 13.10 | 13.11 | 3,700 | -0.29(-2.13%) |
May 26, 2009 | 13.40 | 14.06 | 13.25 | 13.39 | 3,985 | +0.24(+1.83%) |
May 22, 2009 | 13.64 | 14.03 | 13.00 | 13.15 | 3,308 | -0.16(-1.20%) |
May 21, 2009 | 13.97 | 14.50 | 13.27 | 13.31 | 91,883 | -0.66(-4.72%) |
May 20, 2009 | 13.76 | 14.01 | 13.76 | 13.97 | 8,512 | -0.01(-0.07%) |
May 19, 2009 | 13.63 | 14.00 | 13.63 | 13.98 | 20,805 | +0.14(+1.01%) |
May 18, 2009 | 13.86 | 14.00 | 13.51 | 13.84 | 9,976 | +0.44(+3.28%) |
May 15, 2009 | 13.65 | 13.96 | 13.11 | 13.40 | 11,009 | -0.07(-0.52%) |
May 14, 2009 | 13.18 | 14.00 | 13.18 | 13.47 | 32,300 | -0.23(-1.68%) |
May 13, 2009 | 14.12 | 14.49 | 13.48 | 13.70 | 10,862 | -1.10(-7.43%) |
May 12, 2009 | 14.98 | 14.98 | 14.50 | 14.80 | 3,953 | -0.16(-1.07%) |
May 11, 2009 | 12.28 | 15.39 | 12.00 | 14.96 | 72,277 | +2.52(+20.26%) |
May 08, 2009 | 11.58 | 12.76 | 11.34 | 12.44 | 36,096 | +0.81(+6.96%) |
May 07, 2009 | 11.26 | 11.63 | 10.75 | 11.63 | 3,600 | +0.08(+0.69%) |
May 06, 2009 | 11.66 | 11.75 | 11.53 | 11.55 | 3,160 | -0.15(-1.28%) |
May 05, 2009 | 11.61 | 11.75 | 11.50 | 11.70 | 1,280 | +0.24(+2.09%) |
May 04, 2009 | 11.54 | 11.75 | 11.40 | 11.46 | 16,662 | -0.29(-2.47%) |
May 01, 2009 | 11.53 | 11.77 | 11.43 | 11.75 | 16,288 | +0.35(+3.07%) |
Apr 30, 2009 | 10.33 | 11.84 | 10.32 | 11.40 | 52,268 | +1.08(+10.47%) |
Apr 29, 2009 | 10.50 | 10.63 | 10.32 | 10.32 | 3,179 | -0.07(-0.67%) |
Apr 28, 2009 | 10.35 | 10.43 | 10.35 | 10.39 | 1,000 | +0.04(+0.39%) |
Apr 27, 2009 | 10.30 | 10.44 | 10.30 | 10.35 | 3,414 | +0.04(+0.39%) |
Apr 24, 2009 | 10.30 | 10.31 | 10.00 | 10.31 | 103,500 | +0.01(+0.10%) |
Apr 23, 2009 | 10.09 | 10.38 | 10.06 | 10.30 | 33,418 | -0.01(-0.10%) |
Apr 22, 2009 | 10.05 | 10.40 | 10.05 | 10.31 | 4,100 | +0.01(+0.10%) |
Apr 21, 2009 | 10.12 | 10.30 | 10.09 | 10.30 | 42,276 | +0.22(+2.18%) |
Apr 20, 2009 | 10.05 | 10.25 | 10.05 | 10.08 | 1,600 | -0.11(-1.08%) |
Apr 17, 2009 | 10.15 | 10.24 | 10.05 | 10.19 | 27,085 | +0.12(+1.19%) |
Apr 16, 2009 | 10.05 | 10.10 | 10.05 | 10.07 | 8,313 | +0.02(+0.20%) |
Apr 15, 2009 | 10.10 | 10.10 | 10.05 | 10.05 | 3,600 | -0.10(-0.99%) |
Apr 14, 2009 | 10.05 | 10.15 | 10.05 | 10.15 | 3,648 | +0.09(+0.89%) |
Apr 13, 2009 | 10.08 | 10.08 | 10.06 | 10.06 | 802 | -0.28(-2.71%) |
Apr 09, 2009 | 10.26 | 10.34 | 10.24 | 10.34 | 1,050 | +0.08(+0.78%) |
Apr 08, 2009 | 10.25 | 10.35 | 10.25 | 10.26 | 13,902 | +0.06(+0.59%) |
Apr 07, 2009 | 10.06 | 10.40 | 10.06 | 10.20 | 7,001 | -0.05(-0.49%) |
Apr 06, 2009 | 10.24 | 10.25 | 10.24 | 10.25 | 575 | +0.10(+0.99%) |
Apr 03, 2009 | 10.16 | 10.30 | 10.10 | 10.15 | 17,173 | +0.23(+2.32%) |
Apr 02, 2009 | 10.40 | 10.40 | 9.920 | 9.920 | 3,819 | -0.56(-5.34%) |
Apr 01, 2009 | 10.05 | 10.66 | 10.05 | 10.48 | 4,069 | -0.10(-0.95%) |
Mar 31, 2009 | 10.09 | 10.58 | 10.05 | 10.58 | 10,461 | +0.53(+5.27%) |
Mar 30, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 2,076 | -0.44(-4.19%) |
Mar 26, 2009 | 9.200 | 10.49 | 9.200 | 10.49 | 9,393 | +1.36(+14.90%) |
Mar 25, 2009 | 8.860 | 9.850 | 8.860 | 9.130 | 2,364 | +0.07(+0.77%) |
Mar 24, 2009 | 9.510 | 9.530 | 8.940 | 9.060 | 11,754 | -0.88(-8.85%) |
Mar 23, 2009 | 8.600 | 9.960 | 8.284 | 9.940 | 23,073 | +1.48(+17.49%) |
Mar 20, 2009 | 8.600 | 8.950 | 8.450 | 8.460 | 31,306 | -0.04(-0.47%) |
Mar 19, 2009 | 8.500 | 8.500 | 8.500 | 8.500 | 3,180 | +0.00(+0.00%) |
Mar 18, 2009 | 7.694 | 8.500 | 7.694 | 8.500 | 1,200 | +0.01(+0.12%) |
Mar 17, 2009 | 8.500 | 8.500 | 8.480 | 8.490 | 1,025 | +0.09(+1.07%) |
Mar 16, 2009 | 8.280 | 8.500 | 8.218 | 8.400 | 3,450 | -0.05(-0.59%) |
Mar 13, 2009 | 8.120 | 8.450 | 8.000 | 8.450 | 4,780 | +0.33(+4.01%) |
Mar 12, 2009 | 7.780 | 8.500 | 7.780 | 8.124 | 12,357 | -0.54(-6.19%) |
Mar 11, 2009 | 7.400 | 8.660 | 7.400 | 8.660 | 9,301 | +1.17(+15.62%) |
Mar 10, 2009 | 7.310 | 8.290 | 7.250 | 7.490 | 14,619 | -0.15(-1.96%) |
Mar 09, 2009 | 8.094 | 8.180 | 7.500 | 7.640 | 3,792 | -0.85(-10.01%) |
Mar 06, 2009 | 8.950 | 9.000 | 7.790 | 8.490 | 2,545 | -0.24(-2.75%) |
Mar 05, 2009 | 8.640 | 8.936 | 8.290 | 8.730 | 2,304 | -0.04(-0.46%) |
Mar 04, 2009 | 8.910 | 9.000 | 8.490 | 8.770 | 2,802 | -0.08(-0.90%) |