Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.14 | 11.21 | 10.79 | 11.08 | 42,115 | +0.14(+1.25%) |
May 28, 2009 | 10.81 | 11.04 | 10.63 | 10.94 | 38,636 | +0.24(+2.27%) |
May 27, 2009 | 11.16 | 11.16 | 10.70 | 10.70 | 39,001 | -0.47(-4.23%) |
May 26, 2009 | 10.89 | 11.25 | 10.50 | 11.17 | 86,461 | +0.38(+3.52%) |
May 22, 2009 | 10.89 | 11.09 | 10.70 | 10.79 | 20,673 | -0.06(-0.57%) |
May 21, 2009 | 10.82 | 11.25 | 10.61 | 10.85 | 86,565 | -0.09(-0.85%) |
May 20, 2009 | 11.08 | 11.41 | 10.88 | 10.95 | 73,121 | -0.09(-0.80%) |
May 19, 2009 | 10.96 | 11.29 | 10.82 | 11.04 | 75,950 | -0.03(-0.24%) |
May 18, 2009 | 10.72 | 11.14 | 10.45 | 11.06 | 61,248 | +0.30(+2.75%) |
May 15, 2009 | 10.92 | 11.13 | 10.40 | 10.77 | 79,041 | +0.00(+0.04%) |
May 14, 2009 | 10.55 | 10.92 | 10.43 | 10.76 | 51,056 | +0.23(+2.14%) |
May 13, 2009 | 10.62 | 11.53 | 10.38 | 10.54 | 80,113 | -0.42(-3.86%) |
May 12, 2009 | 11.60 | 11.73 | 10.72 | 10.96 | 59,009 | -0.40(-3.53%) |
May 11, 2009 | 11.75 | 11.83 | 11.31 | 11.36 | 68,305 | -0.56(-4.74%) |
May 08, 2009 | 11.93 | 12.36 | 11.72 | 11.93 | 59,825 | +0.20(+1.73%) |
May 07, 2009 | 12.50 | 12.50 | 11.47 | 11.72 | 91,835 | -0.78(-6.21%) |
May 06, 2009 | 12.35 | 12.67 | 11.92 | 12.50 | 120,461 | +0.68(+5.71%) |
May 05, 2009 | 13.46 | 13.46 | 11.43 | 11.83 | 239,166 | -2.00(-14.46%) |
May 04, 2009 | 13.49 | 13.90 | 13.13 | 13.82 | 191,049 | +0.29(+2.15%) |
May 01, 2009 | 13.18 | 13.68 | 12.36 | 13.53 | 182,806 | +0.34(+2.61%) |
Apr 30, 2009 | 13.27 | 13.62 | 13.10 | 13.19 | 62,558 | +0.08(+0.61%) |
Apr 29, 2009 | 12.60 | 13.16 | 12.49 | 13.11 | 53,161 | +0.64(+5.13%) |
Apr 28, 2009 | 12.50 | 12.76 | 12.29 | 12.47 | 14,930 | -0.20(-1.57%) |
Apr 27, 2009 | 12.95 | 12.99 | 12.49 | 12.67 | 23,928 | -0.45(-3.40%) |
Apr 24, 2009 | 12.58 | 13.18 | 12.58 | 13.11 | 155,234 | +0.60(+4.83%) |
Apr 23, 2009 | 11.84 | 12.79 | 11.83 | 12.51 | 97,868 | +0.69(+5.86%) |
Apr 22, 2009 | 11.69 | 12.05 | 11.69 | 11.82 | 22,851 | -0.04(-0.37%) |
Apr 21, 2009 | 11.41 | 11.93 | 11.41 | 11.86 | 22,124 | +0.34(+2.95%) |
Apr 20, 2009 | 11.82 | 11.98 | 11.39 | 11.52 | 50,934 | -0.49(-4.08%) |
Apr 17, 2009 | 12.14 | 12.14 | 11.78 | 12.01 | 36,037 | -0.07(-0.55%) |
Apr 16, 2009 | 11.75 | 12.10 | 11.69 | 12.08 | 47,509 | +0.42(+3.63%) |
Apr 15, 2009 | 11.85 | 12.28 | 11.39 | 11.65 | 53,751 | -0.17(-1.45%) |
Apr 14, 2009 | 11.77 | 12.06 | 11.71 | 11.83 | 49,732 | -0.14(-1.14%) |
Apr 13, 2009 | 11.77 | 12.04 | 11.25 | 11.96 | 73,532 | -0.14(-1.13%) |
Apr 09, 2009 | 12.13 | 12.64 | 11.42 | 12.10 | 148,342 | +0.14(+1.14%) |
Apr 08, 2009 | 11.94 | 12.09 | 11.74 | 11.96 | 31,651 | +0.04(+0.33%) |
Apr 07, 2009 | 11.94 | 12.14 | 11.57 | 11.92 | 50,367 | -0.44(-3.57%) |
Apr 06, 2009 | 12.53 | 12.53 | 12.10 | 12.36 | 24,755 | -0.27(-2.17%) |
Apr 03, 2009 | 12.39 | 12.71 | 12.37 | 12.64 | 34,124 | +0.18(+1.45%) |
Apr 02, 2009 | 12.06 | 12.67 | 11.97 | 12.46 | 60,314 | +0.59(+4.98%) |
Apr 01, 2009 | 11.56 | 12.13 | 11.56 | 11.86 | 20,186 | +0.08(+0.71%) |
Mar 31, 2009 | 11.97 | 12.23 | 11.15 | 11.78 | 58,746 | -0.09(-0.78%) |
Mar 30, 2009 | 11.74 | 11.94 | 11.11 | 11.87 | 45,465 | -0.60(-4.78%) |
Mar 26, 2009 | 12.08 | 12.47 | 11.79 | 12.47 | 41,274 | +0.47(+3.90%) |
Mar 25, 2009 | 11.47 | 12.00 | 11.47 | 12.00 | 48,466 | +0.30(+2.53%) |
Mar 24, 2009 | 11.53 | 11.91 | 11.53 | 11.71 | 107,135 | +0.00(+0.00%) |
Mar 23, 2009 | 11.28 | 11.81 | 11.23 | 11.71 | 68,643 | +0.74(+6.72%) |
Mar 20, 2009 | 11.25 | 11.25 | 10.81 | 10.97 | 47,872 | -0.17(-1.54%) |
Mar 19, 2009 | 10.15 | 11.21 | 10.15 | 11.14 | 28,406 | +0.08(+0.72%) |
Mar 18, 2009 | 10.47 | 11.20 | 10.31 | 11.06 | 36,035 | +0.59(+5.60%) |
Mar 17, 2009 | 10.15 | 10.47 | 10.15 | 10.47 | 39,742 | +0.33(+3.22%) |
Mar 16, 2009 | 10.10 | 10.51 | 10.10 | 10.15 | 36,288 | +0.07(+0.66%) |
Mar 13, 2009 | 10.25 | 10.34 | 10.06 | 10.08 | 34,482 | -0.09(-0.91%) |
Mar 12, 2009 | 9.032 | 10.31 | 8.966 | 10.17 | 58,710 | +0.98(+10.71%) |
Mar 11, 2009 | 10.05 | 10.32 | 9.112 | 9.191 | 34,394 | -0.86(-8.56%) |
Mar 10, 2009 | 9.482 | 10.25 | 9.482 | 10.05 | 55,052 | +0.72(+7.71%) |
Mar 09, 2009 | 9.292 | 9.434 | 8.970 | 9.332 | 82,094 | -0.12(-1.26%) |
Mar 06, 2009 | 9.465 | 9.760 | 9.345 | 9.451 | 50,410 | -0.01(-0.14%) |
Mar 05, 2009 | 10.44 | 10.61 | 9.354 | 9.465 | 91,567 | -1.22(-11.44%) |
Mar 04, 2009 | 10.15 | 10.70 | 9.795 | 10.69 | 130,138 | +1.35(+14.41%) |