Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.85 | 13.47 | 11.70 | 11.70 | 32,037 | -0.88(-7.00%) |
May 28, 2009 | 12.30 | 12.58 | 12.30 | 12.58 | 9,260 | +0.28(+2.28%) |
May 27, 2009 | 12.40 | 12.42 | 12.10 | 12.30 | 7,720 | -0.05(-0.40%) |
May 26, 2009 | 11.92 | 12.57 | 11.92 | 12.35 | 15,365 | +0.16(+1.31%) |
May 22, 2009 | 12.00 | 12.19 | 11.75 | 12.19 | 16,291 | +0.34(+2.87%) |
May 21, 2009 | 11.90 | 12.03 | 11.75 | 11.85 | 46,286 | -0.15(-1.25%) |
May 20, 2009 | 12.08 | 12.08 | 11.84 | 12.00 | 14,124 | +0.08(+0.67%) |
May 19, 2009 | 11.79 | 12.05 | 11.79 | 11.92 | 18,365 | -0.08(-0.67%) |
May 18, 2009 | 12.00 | 12.30 | 11.50 | 12.00 | 41,465 | +0.00(+0.00%) |
May 15, 2009 | 12.87 | 13.00 | 12.00 | 12.00 | 16,940 | -0.82(-6.40%) |
May 14, 2009 | 11.60 | 12.97 | 11.54 | 12.82 | 31,605 | +1.13(+9.67%) |
May 13, 2009 | 11.98 | 11.98 | 10.85 | 11.69 | 13,125 | -0.25(-2.09%) |
May 12, 2009 | 11.40 | 11.98 | 11.25 | 11.94 | 14,623 | +0.49(+4.28%) |
May 11, 2009 | 11.13 | 11.46 | 10.85 | 11.45 | 14,081 | +0.40(+3.62%) |
May 08, 2009 | 11.24 | 11.24 | 11.00 | 11.05 | 3,716 | -0.03(-0.27%) |
May 07, 2009 | 10.91 | 11.50 | 10.91 | 11.08 | 9,642 | +0.14(+1.28%) |
May 06, 2009 | 11.28 | 11.35 | 10.91 | 10.94 | 10,086 | -0.31(-2.76%) |
May 05, 2009 | 10.64 | 11.37 | 10.60 | 11.25 | 26,139 | +0.61(+5.73%) |
May 04, 2009 | 10.50 | 10.64 | 10.47 | 10.64 | 15,503 | +0.94(+9.69%) |
May 01, 2009 | 9.600 | 9.700 | 9.600 | 9.700 | 5,865 | +0.15(+1.57%) |
Apr 30, 2009 | 9.500 | 9.600 | 9.410 | 9.550 | 7,690 | +0.20(+2.12%) |
Apr 29, 2009 | 9.150 | 9.430 | 9.090 | 9.351 | 31,069 | +0.20(+2.20%) |
Apr 28, 2009 | 9.150 | 9.300 | 9.000 | 9.150 | 9,945 | +0.01(+0.11%) |
Apr 27, 2009 | 9.150 | 9.160 | 9.000 | 9.140 | 8,577 | -0.01(-0.11%) |
Apr 24, 2009 | 8.850 | 9.190 | 8.850 | 9.150 | 5,138 | +0.40(+4.57%) |
Apr 23, 2009 | 8.600 | 8.750 | 8.567 | 8.750 | 5,335 | +0.25(+2.94%) |
Apr 22, 2009 | 8.400 | 8.600 | 8.190 | 8.500 | 6,338 | +0.16(+1.92%) |
Apr 21, 2009 | 8.250 | 8.400 | 8.250 | 8.340 | 14,835 | +0.19(+2.33%) |
Apr 20, 2009 | 8.520 | 8.520 | 8.150 | 8.150 | 8,531 | -0.20(-2.40%) |
Apr 17, 2009 | 8.470 | 8.540 | 8.350 | 8.350 | 9,510 | -0.20(-2.34%) |
Apr 16, 2009 | 8.310 | 8.709 | 8.310 | 8.550 | 11,571 | +0.14(+1.66%) |
Apr 15, 2009 | 8.500 | 8.600 | 8.060 | 8.410 | 9,543 | -0.09(-1.06%) |
Apr 14, 2009 | 8.750 | 8.850 | 8.450 | 8.500 | 23,474 | -0.15(-1.73%) |
Apr 13, 2009 | 9.150 | 9.150 | 8.650 | 8.650 | 16,618 | -0.50(-5.46%) |
Apr 09, 2009 | 9.350 | 9.500 | 9.050 | 9.150 | 11,484 | -0.20(-2.14%) |
Apr 08, 2009 | 9.500 | 9.850 | 8.500 | 9.350 | 21,642 | -1.05(-10.10%) |
Apr 07, 2009 | 10.30 | 10.45 | 10.15 | 10.40 | 3,900 | -0.11(-1.00%) |
Apr 06, 2009 | 10.50 | 10.59 | 10.45 | 10.51 | 5,200 | +0.07(+0.69%) |
Apr 03, 2009 | 10.42 | 10.64 | 10.07 | 10.43 | 17,369 | +0.43(+4.33%) |
Apr 02, 2009 | 9.700 | 10.10 | 9.700 | 10.00 | 20,880 | +0.45(+4.71%) |
Apr 01, 2009 | 9.510 | 9.550 | 9.320 | 9.550 | 4,224 | +0.25(+2.69%) |
Mar 31, 2009 | 9.590 | 9.650 | 9.300 | 9.300 | 2,261 | -0.45(-4.62%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.750 | 9.750 | 2,259 | -0.49(-4.79%) |
Mar 26, 2009 | 10.16 | 10.96 | 9.760 | 10.24 | 18,940 | -0.19(-1.82%) |
Mar 25, 2009 | 9.560 | 10.49 | 9.560 | 10.43 | 13,945 | +0.78(+8.08%) |
Mar 24, 2009 | 9.250 | 9.650 | 9.250 | 9.650 | 5,291 | +0.65(+7.22%) |
Mar 23, 2009 | 9.100 | 10.40 | 8.720 | 9.000 | 29,320 | +0.04(+0.45%) |
Mar 20, 2009 | 9.130 | 9.130 | 8.960 | 8.960 | 4,387 | +0.04(+0.45%) |
Mar 19, 2009 | 9.000 | 9.000 | 8.850 | 8.920 | 4,540 | -0.07(-0.78%) |
Mar 18, 2009 | 8.760 | 9.260 | 8.760 | 8.990 | 5,660 | +0.08(+0.90%) |
Mar 17, 2009 | 8.850 | 9.000 | 8.800 | 8.910 | 2,240 | -0.07(-0.83%) |
Mar 16, 2009 | 8.590 | 9.150 | 8.590 | 8.985 | 7,194 | +0.32(+3.75%) |
Mar 13, 2009 | 7.990 | 8.910 | 7.860 | 8.660 | 0 | +0.86(+11.03%) |
Mar 12, 2009 | 7.390 | 7.800 | 7.390 | 7.800 | 3,693 | +0.55(+7.59%) |
Mar 11, 2009 | 7.100 | 7.350 | 7.000 | 7.250 | 5,600 | +0.05(+0.69%) |
Mar 10, 2009 | 7.800 | 8.000 | 7.200 | 7.200 | 10,068 | -0.41(-5.39%) |
Mar 09, 2009 | 8.000 | 8.000 | 7.600 | 7.610 | 6,024 | -0.15(-1.93%) |
Mar 06, 2009 | 8.000 | 8.000 | 7.600 | 7.760 | 0 | -0.24(-3.00%) |
Mar 05, 2009 | 8.180 | 8.180 | 8.000 | 8.000 | 3,300 | -0.10(-1.23%) |
Mar 04, 2009 | 8.470 | 8.470 | 7.850 | 8.100 | 15,351 | -0.40(-4.71%) |