Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.150 | 9.466 | 9.144 | 9.428 | 296,110 | +0.34(+3.75%) |
May 28, 2009 | 9.220 | 9.308 | 8.860 | 9.087 | 362,214 | -0.03(-0.28%) |
May 27, 2009 | 9.788 | 10.00 | 9.011 | 9.112 | 318,870 | -0.71(-7.20%) |
May 26, 2009 | 9.295 | 9.844 | 9.295 | 9.819 | 279,765 | +0.56(+5.99%) |
May 22, 2009 | 9.485 | 9.623 | 9.182 | 9.264 | 174,936 | -0.15(-1.54%) |
May 21, 2009 | 9.586 | 9.708 | 9.276 | 9.409 | 421,364 | -0.25(-2.55%) |
May 20, 2009 | 10.56 | 10.75 | 9.560 | 9.655 | 401,343 | -0.86(-8.16%) |
May 19, 2009 | 10.84 | 10.84 | 10.48 | 10.51 | 418,049 | -0.26(-2.40%) |
May 18, 2009 | 10.58 | 11.58 | 10.58 | 10.77 | 493,574 | +0.83(+8.38%) |
May 15, 2009 | 10.46 | 10.46 | 9.781 | 9.939 | 252,446 | -0.46(-4.43%) |
May 14, 2009 | 10.25 | 10.53 | 10.12 | 10.40 | 382,012 | +0.25(+2.49%) |
May 13, 2009 | 10.75 | 10.75 | 10.10 | 10.15 | 448,363 | -0.81(-7.43%) |
May 12, 2009 | 11.37 | 11.47 | 10.61 | 10.96 | 266,998 | -0.34(-3.01%) |
May 11, 2009 | 11.64 | 11.67 | 11.04 | 11.30 | 322,076 | -0.50(-4.22%) |
May 08, 2009 | 11.29 | 11.83 | 11.21 | 11.80 | 359,395 | +0.68(+6.13%) |
May 07, 2009 | 11.52 | 11.79 | 10.92 | 11.12 | 250,333 | -0.30(-2.60%) |
May 06, 2009 | 11.20 | 11.62 | 11.05 | 11.42 | 248,089 | +0.38(+3.43%) |
May 05, 2009 | 11.33 | 11.48 | 10.82 | 11.04 | 359,211 | -0.39(-3.42%) |
May 04, 2009 | 10.98 | 11.48 | 10.81 | 11.43 | 313,605 | +0.54(+4.92%) |
May 01, 2009 | 11.28 | 11.38 | 10.81 | 10.89 | 273,102 | -0.38(-3.41%) |
Apr 30, 2009 | 11.83 | 11.86 | 11.24 | 11.28 | 255,881 | -0.46(-3.92%) |
Apr 29, 2009 | 11.48 | 11.79 | 11.42 | 11.74 | 440,527 | +0.32(+2.82%) |
Apr 28, 2009 | 11.28 | 11.69 | 11.18 | 11.42 | 339,535 | -0.04(-0.33%) |
Apr 27, 2009 | 12.30 | 12.92 | 11.23 | 11.45 | 617,315 | -0.58(-4.82%) |
Apr 24, 2009 | 11.57 | 12.29 | 11.54 | 12.03 | 960,300 | +0.61(+5.36%) |
Apr 23, 2009 | 11.26 | 11.62 | 10.87 | 11.42 | 858,789 | -0.37(-3.10%) |
Apr 22, 2009 | 12.36 | 12.51 | 11.74 | 11.79 | 1,064,471 | -0.73(-5.85%) |
Apr 21, 2009 | 11.99 | 12.94 | 11.71 | 12.52 | 652,839 | +0.78(+6.61%) |
Apr 20, 2009 | 14.19 | 14.20 | 11.55 | 11.74 | 895,926 | -3.79(-24.41%) |
Apr 17, 2009 | 15.23 | 15.76 | 14.88 | 15.54 | 392,206 | +0.37(+2.41%) |
Apr 16, 2009 | 14.87 | 15.38 | 14.51 | 15.17 | 418,917 | +0.43(+2.91%) |
Apr 15, 2009 | 14.36 | 14.89 | 13.81 | 14.74 | 308,942 | +0.26(+1.83%) |
Apr 14, 2009 | 15.44 | 15.44 | 14.47 | 14.48 | 387,133 | -1.26(-8.02%) |
Apr 13, 2009 | 14.79 | 15.93 | 14.79 | 15.74 | 604,471 | -0.14(-0.87%) |
Apr 09, 2009 | 14.80 | 15.89 | 14.77 | 15.88 | 498,330 | +1.45(+10.06%) |
Apr 08, 2009 | 14.39 | 14.51 | 14.05 | 14.43 | 424,741 | +0.10(+0.71%) |
Apr 07, 2009 | 14.60 | 14.81 | 14.28 | 14.32 | 419,820 | -0.52(-3.49%) |
Apr 06, 2009 | 14.99 | 15.11 | 14.44 | 14.84 | 335,397 | -0.38(-2.49%) |
Apr 03, 2009 | 14.75 | 15.25 | 14.61 | 15.22 | 346,461 | +0.47(+3.21%) |
Apr 02, 2009 | 13.94 | 14.78 | 13.69 | 14.75 | 775,132 | +1.17(+8.65%) |
Apr 01, 2009 | 13.14 | 13.81 | 12.91 | 13.57 | 491,237 | +0.19(+1.41%) |
Mar 31, 2009 | 13.06 | 13.79 | 13.01 | 13.38 | 435,856 | +0.51(+3.97%) |
Mar 30, 2009 | 13.33 | 13.33 | 12.77 | 12.87 | 584,365 | -1.82(-12.37%) |
Mar 26, 2009 | 14.85 | 14.87 | 14.29 | 14.69 | 568,613 | +0.06(+0.39%) |
Mar 25, 2009 | 14.53 | 15.15 | 13.73 | 14.63 | 496,801 | +0.30(+2.11%) |
Mar 24, 2009 | 15.37 | 15.54 | 14.19 | 14.33 | 484,120 | -1.22(-7.87%) |
Mar 23, 2009 | 14.75 | 15.63 | 14.20 | 15.56 | 870,225 | +0.98(+6.76%) |
Mar 20, 2009 | 13.88 | 15.02 | 13.71 | 14.57 | 1,726,872 | -0.15(-0.99%) |
Mar 19, 2009 | 15.15 | 15.15 | 14.44 | 14.72 | 368,867 | -0.33(-2.22%) |
Mar 18, 2009 | 14.17 | 15.32 | 14.03 | 15.05 | 418,220 | +0.83(+5.86%) |
Mar 17, 2009 | 13.44 | 14.22 | 13.36 | 14.22 | 175,252 | +0.77(+5.73%) |
Mar 16, 2009 | 13.87 | 14.26 | 13.42 | 13.45 | 210,230 | -0.40(-2.87%) |
Mar 13, 2009 | 13.64 | 14.15 | 13.47 | 13.85 | 275,675 | +0.23(+1.72%) |
Mar 12, 2009 | 12.77 | 13.69 | 12.69 | 13.61 | 467,625 | +0.71(+5.53%) |
Mar 11, 2009 | 12.89 | 13.38 | 12.37 | 12.90 | 579,939 | -0.14(-1.06%) |
Mar 10, 2009 | 12.00 | 13.05 | 11.99 | 13.04 | 379,349 | +1.30(+11.08%) |
Mar 09, 2009 | 11.38 | 11.85 | 11.07 | 11.74 | 486,362 | +0.20(+1.69%) |
Mar 06, 2009 | 11.67 | 11.85 | 11.11 | 11.54 | 236,206 | -0.08(-0.71%) |
Mar 05, 2009 | 12.59 | 12.77 | 11.55 | 11.62 | 410,905 | -1.24(-9.66%) |
Mar 04, 2009 | 13.09 | 13.35 | 12.36 | 12.87 | 274,316 | -0.65(-4.81%) |