Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.55 | 13.32 | 12.55 | 13.32 | 958,654 | +0.76(+6.06%) |
May 28, 2009 | 12.11 | 12.67 | 11.90 | 12.56 | 263,152 | +0.59(+4.96%) |
May 27, 2009 | 11.92 | 12.32 | 11.92 | 11.97 | 401,893 | -0.07(-0.59%) |
May 26, 2009 | 11.78 | 12.17 | 11.74 | 12.04 | 268,331 | +0.04(+0.37%) |
May 22, 2009 | 12.32 | 12.52 | 11.91 | 11.99 | 191,556 | -0.46(-3.70%) |
May 21, 2009 | 12.13 | 12.59 | 11.93 | 12.45 | 180,684 | +0.27(+2.18%) |
May 20, 2009 | 12.50 | 12.53 | 12.12 | 12.19 | 161,258 | -0.30(-2.41%) |
May 19, 2009 | 12.20 | 12.68 | 12.17 | 12.49 | 139,529 | +0.40(+3.30%) |
May 18, 2009 | 11.97 | 12.53 | 11.88 | 12.09 | 185,981 | +0.12(+1.04%) |
May 15, 2009 | 11.84 | 12.12 | 11.59 | 11.97 | 231,605 | +0.21(+1.81%) |
May 14, 2009 | 11.43 | 11.94 | 11.12 | 11.75 | 240,049 | +0.41(+3.59%) |
May 13, 2009 | 11.02 | 11.82 | 11.02 | 11.35 | 238,454 | -0.05(-0.47%) |
May 12, 2009 | 11.08 | 11.76 | 10.90 | 11.40 | 710,202 | +0.21(+1.90%) |
May 11, 2009 | 11.01 | 11.53 | 10.77 | 11.19 | 267,263 | +0.26(+2.35%) |
May 08, 2009 | 10.91 | 13.21 | 10.73 | 10.93 | 512,736 | +0.28(+2.66%) |
May 07, 2009 | 11.27 | 11.27 | 10.65 | 10.65 | 325,352 | -0.43(-3.84%) |
May 06, 2009 | 11.16 | 11.34 | 10.79 | 11.07 | 146,058 | +0.17(+1.54%) |
May 05, 2009 | 10.45 | 11.36 | 10.45 | 10.90 | 370,271 | -0.47(-4.13%) |
May 04, 2009 | 10.12 | 11.47 | 9.965 | 11.37 | 366,575 | +1.28(+12.63%) |
May 01, 2009 | 9.876 | 10.20 | 9.548 | 10.10 | 199,645 | +0.34(+3.45%) |
Apr 30, 2009 | 9.911 | 10.18 | 9.469 | 9.761 | 274,133 | -0.22(-2.22%) |
Apr 29, 2009 | 9.584 | 10.33 | 9.469 | 9.982 | 316,989 | +0.57(+6.02%) |
Apr 28, 2009 | 8.981 | 9.442 | 8.955 | 9.415 | 254,829 | +0.43(+4.83%) |
Apr 27, 2009 | 9.663 | 9.770 | 8.689 | 8.981 | 251,644 | -0.89(-9.06%) |
Apr 24, 2009 | 9.486 | 10.18 | 9.486 | 9.876 | 206,829 | +0.39(+4.11%) |
Apr 23, 2009 | 9.708 | 10.17 | 9.371 | 9.486 | 179,341 | -0.20(-2.10%) |
Apr 22, 2009 | 9.477 | 9.734 | 9.212 | 9.690 | 335,155 | +0.04(+0.46%) |
Apr 21, 2009 | 9.052 | 9.646 | 8.990 | 9.646 | 177,705 | +0.48(+5.22%) |
Apr 20, 2009 | 9.389 | 9.708 | 9.096 | 9.167 | 147,129 | -0.58(-5.99%) |
Apr 17, 2009 | 9.655 | 9.876 | 9.389 | 9.752 | 112,811 | +0.23(+2.42%) |
Apr 16, 2009 | 9.778 | 9.778 | 9.371 | 9.522 | 179,900 | -0.24(-2.45%) |
Apr 15, 2009 | 8.857 | 9.849 | 8.840 | 9.761 | 303,085 | +0.92(+10.42%) |
Apr 14, 2009 | 9.424 | 9.424 | 8.742 | 8.840 | 253,719 | -0.70(-7.34%) |
Apr 13, 2009 | 8.813 | 9.610 | 8.627 | 9.539 | 261,016 | +0.90(+10.46%) |
Apr 09, 2009 | 9.185 | 9.194 | 8.503 | 8.636 | 413,899 | -0.33(-3.66%) |
Apr 08, 2009 | 8.778 | 9.061 | 8.671 | 8.964 | 194,534 | +0.14(+1.61%) |
Apr 07, 2009 | 9.034 | 9.185 | 8.724 | 8.822 | 121,231 | -0.28(-3.11%) |
Apr 06, 2009 | 9.637 | 9.708 | 8.875 | 9.105 | 188,933 | -0.53(-5.51%) |
Apr 03, 2009 | 9.460 | 9.646 | 9.070 | 9.637 | 178,546 | +0.12(+1.21%) |
Apr 02, 2009 | 9.956 | 10.14 | 9.336 | 9.522 | 174,892 | -0.06(-0.65%) |
Apr 01, 2009 | 9.265 | 9.699 | 8.893 | 9.584 | 97,120 | +0.32(+3.44%) |
Mar 31, 2009 | 9.716 | 9.725 | 9.247 | 9.265 | 149,814 | -0.19(-2.06%) |
Mar 30, 2009 | 9.150 | 9.592 | 8.645 | 9.460 | 273,924 | -0.83(-8.09%) |
Mar 26, 2009 | 9.584 | 10.44 | 9.442 | 10.29 | 229,785 | +0.90(+9.62%) |
Mar 25, 2009 | 9.929 | 10.42 | 9.336 | 9.389 | 236,394 | -0.66(-6.61%) |
Mar 24, 2009 | 9.690 | 10.33 | 9.584 | 10.05 | 317,108 | +0.37(+3.84%) |
Mar 23, 2009 | 9.566 | 9.743 | 9.528 | 9.681 | 390,356 | +0.31(+3.31%) |
Mar 20, 2009 | 10.07 | 10.07 | 9.256 | 9.371 | 381,184 | -0.76(-7.52%) |
Mar 19, 2009 | 9.300 | 10.32 | 9.194 | 10.13 | 442,147 | +0.93(+10.11%) |
Mar 18, 2009 | 9.442 | 9.477 | 8.866 | 9.203 | 340,881 | -0.18(-1.89%) |
Mar 17, 2009 | 8.990 | 9.380 | 8.618 | 9.380 | 260,347 | +0.39(+4.33%) |
Mar 16, 2009 | 9.079 | 9.513 | 8.937 | 8.990 | 294,124 | -0.05(-0.59%) |
Mar 13, 2009 | 9.247 | 9.247 | 8.186 | 9.043 | 0 | -0.11(-1.16%) |
Mar 12, 2009 | 8.627 | 9.309 | 8.237 | 9.150 | 634,723 | +0.41(+4.66%) |
Mar 11, 2009 | 8.530 | 9.194 | 8.423 | 8.742 | 386,117 | +0.10(+1.13%) |
Mar 10, 2009 | 8.158 | 8.933 | 8.158 | 8.645 | 573,808 | +0.30(+3.61%) |
Mar 09, 2009 | 7.759 | 8.848 | 7.697 | 8.344 | 622,812 | +0.50(+6.44%) |
Mar 06, 2009 | 7.741 | 8.051 | 7.245 | 7.839 | 0 | -0.30(-3.70%) |
Mar 05, 2009 | 8.220 | 8.538 | 7.431 | 8.140 | 597,958 | +0.01(+0.11%) |
Mar 04, 2009 | 8.228 | 8.671 | 7.582 | 8.131 | 346,823 | +0.15(+1.89%) |