Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.98 | 11.98 | 11.75 | 11.84 | 99,536 | +0.09(+0.77%) |
May 28, 2009 | 11.96 | 12.15 | 11.36 | 11.75 | 249,059 | -0.24(-2.00%) |
May 27, 2009 | 12.26 | 12.46 | 11.83 | 11.99 | 182,474 | -0.36(-2.91%) |
May 26, 2009 | 12.54 | 12.67 | 12.28 | 12.35 | 100,924 | -0.22(-1.75%) |
May 22, 2009 | 12.74 | 12.74 | 12.56 | 12.57 | 55,131 | -0.04(-0.32%) |
May 21, 2009 | 12.80 | 12.80 | 12.59 | 12.61 | 77,593 | -0.19(-1.48%) |
May 20, 2009 | 12.74 | 12.95 | 12.66 | 12.80 | 97,814 | +0.23(+1.83%) |
May 19, 2009 | 12.55 | 12.74 | 12.49 | 12.57 | 67,526 | +0.03(+0.24%) |
May 18, 2009 | 12.58 | 12.70 | 12.20 | 12.54 | 102,353 | +0.11(+0.88%) |
May 15, 2009 | 12.72 | 12.72 | 12.32 | 12.43 | 79,435 | -0.31(-2.43%) |
May 14, 2009 | 12.90 | 12.97 | 12.68 | 12.74 | 90,300 | -0.18(-1.39%) |
May 13, 2009 | 13.14 | 13.41 | 12.91 | 12.92 | 137,213 | -0.30(-2.27%) |
May 12, 2009 | 13.10 | 13.35 | 13.02 | 13.22 | 113,306 | +0.01(+0.08%) |
May 11, 2009 | 13.22 | 13.24 | 13.00 | 13.21 | 111,816 | -0.04(-0.30%) |
May 08, 2009 | 12.87 | 13.32 | 12.87 | 13.25 | 128,708 | +0.30(+2.32%) |
May 07, 2009 | 12.99 | 13.10 | 12.80 | 12.95 | 51,445 | +0.09(+0.70%) |
May 06, 2009 | 12.75 | 13.15 | 12.63 | 12.86 | 133,961 | +0.16(+1.26%) |
May 05, 2009 | 12.72 | 12.79 | 12.61 | 12.70 | 202,782 | -0.01(-0.08%) |
May 04, 2009 | 12.69 | 12.75 | 12.69 | 12.71 | 143,656 | +0.17(+1.36%) |
May 01, 2009 | 12.37 | 12.83 | 12.23 | 12.54 | 169,010 | +0.14(+1.13%) |
Apr 30, 2009 | 12.49 | 12.49 | 12.10 | 12.40 | 117,008 | +0.22(+1.81%) |
Apr 29, 2009 | 11.52 | 12.23 | 11.52 | 12.18 | 150,367 | +0.66(+5.73%) |
Apr 28, 2009 | 11.30 | 11.55 | 11.30 | 11.52 | 52,928 | +0.17(+1.50%) |
Apr 27, 2009 | 11.13 | 11.37 | 11.13 | 11.35 | 63,941 | +0.22(+1.98%) |
Apr 24, 2009 | 11.06 | 11.20 | 11.04 | 11.13 | 43,587 | +0.13(+1.18%) |
Apr 23, 2009 | 10.88 | 11.00 | 10.80 | 11.00 | 75,297 | +0.14(+1.29%) |
Apr 22, 2009 | 10.72 | 10.96 | 10.60 | 10.86 | 129,820 | +0.17(+1.59%) |
Apr 21, 2009 | 10.71 | 10.88 | 10.64 | 10.69 | 49,990 | +0.03(+0.28%) |
Apr 20, 2009 | 10.85 | 11.08 | 10.66 | 10.66 | 61,089 | -0.40(-3.62%) |
Apr 17, 2009 | 11.01 | 11.08 | 10.92 | 11.06 | 74,763 | +0.14(+1.28%) |
Apr 16, 2009 | 10.92 | 10.97 | 10.64 | 10.92 | 60,970 | +0.22(+2.06%) |
Apr 15, 2009 | 10.73 | 10.89 | 10.65 | 10.70 | 99,182 | -0.09(-0.83%) |
Apr 14, 2009 | 10.96 | 10.96 | 10.75 | 10.79 | 61,264 | -0.07(-0.64%) |
Apr 13, 2009 | 10.79 | 11.21 | 10.37 | 10.86 | 203,470 | -0.11(-1.00%) |
Apr 09, 2009 | 11.30 | 11.53 | 10.91 | 10.97 | 115,616 | -0.16(-1.44%) |
Apr 08, 2009 | 11.13 | 11.37 | 11.09 | 11.13 | 79,523 | -0.07(-0.62%) |
Apr 07, 2009 | 11.20 | 11.60 | 11.07 | 11.20 | 76,744 | -0.32(-2.78%) |
Apr 06, 2009 | 11.80 | 11.80 | 11.50 | 11.52 | 48,827 | -0.18(-1.54%) |
Apr 03, 2009 | 11.68 | 11.82 | 11.46 | 11.70 | 92,129 | -0.09(-0.76%) |
Apr 02, 2009 | 11.62 | 11.87 | 11.40 | 11.79 | 75,562 | +0.49(+4.34%) |
Apr 01, 2009 | 10.66 | 11.30 | 10.60 | 11.30 | 126,132 | +0.52(+4.82%) |
Mar 31, 2009 | 10.65 | 10.89 | 10.65 | 10.78 | 45,160 | +0.26(+2.47%) |
Mar 30, 2009 | 10.81 | 10.81 | 10.44 | 10.52 | 68,890 | -0.16(-1.50%) |
Mar 26, 2009 | 10.65 | 10.78 | 10.50 | 10.68 | 90,214 | +0.21(+2.02%) |
Mar 25, 2009 | 10.50 | 10.59 | 10.23 | 10.47 | 131,136 | +0.02(+0.18%) |
Mar 24, 2009 | 10.44 | 10.58 | 10.27 | 10.45 | 108,729 | +0.07(+0.67%) |
Mar 23, 2009 | 10.22 | 10.38 | 10.18 | 10.38 | 105,871 | +0.43(+4.32%) |
Mar 20, 2009 | 10.11 | 10.19 | 9.900 | 9.950 | 56,447 | +0.01(+0.10%) |
Mar 19, 2009 | 9.940 | 10.07 | 9.930 | 9.940 | 99,754 | +0.04(+0.40%) |
Mar 18, 2009 | 9.290 | 10.00 | 9.290 | 9.900 | 79,066 | +0.49(+5.21%) |
Mar 17, 2009 | 9.180 | 9.430 | 9.180 | 9.410 | 33,083 | +0.19(+2.06%) |
Mar 16, 2009 | 9.130 | 9.370 | 9.110 | 9.220 | 70,791 | +0.06(+0.66%) |
Mar 13, 2009 | 9.140 | 9.190 | 9.030 | 9.160 | 0 | +0.16(+1.78%) |
Mar 12, 2009 | 8.790 | 9.120 | 8.720 | 9.000 | 131,171 | +0.28(+3.21%) |
Mar 11, 2009 | 8.400 | 8.800 | 8.400 | 8.720 | 120,073 | +0.32(+3.81%) |
Mar 10, 2009 | 7.900 | 8.400 | 7.560 | 8.400 | 108,949 | +0.94(+12.56%) |
Mar 09, 2009 | 7.740 | 7.900 | 7.390 | 7.463 | 118,337 | -0.46(-5.78%) |
Mar 06, 2009 | 8.500 | 8.600 | 7.770 | 7.920 | 0 | -0.64(-7.53%) |
Mar 05, 2009 | 8.830 | 8.899 | 8.400 | 8.565 | 55,986 | -0.44(-4.84%) |
Mar 04, 2009 | 8.370 | 9.000 | 8.150 | 9.000 | 82,178 | +0.01(+0.11%) |