Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.76 | 11.79 | 11.63 | 11.79 | 132,595 | +0.14(+1.20%) |
May 28, 2009 | 11.58 | 11.67 | 11.44 | 11.65 | 159,597 | +0.18(+1.59%) |
May 27, 2009 | 11.77 | 11.77 | 11.46 | 11.47 | 141,838 | -0.23(-2.00%) |
May 26, 2009 | 11.42 | 11.75 | 11.42 | 11.71 | 140,336 | +0.25(+2.18%) |
May 22, 2009 | 11.55 | 11.55 | 11.44 | 11.46 | 115,897 | -0.01(-0.12%) |
May 21, 2009 | 11.51 | 11.52 | 11.35 | 11.47 | 165,222 | -0.19(-1.64%) |
May 20, 2009 | 11.88 | 11.91 | 11.64 | 11.66 | 118,193 | -0.07(-0.58%) |
May 19, 2009 | 11.80 | 11.82 | 11.71 | 11.73 | 140,734 | -0.03(-0.26%) |
May 18, 2009 | 11.56 | 11.76 | 11.54 | 11.76 | 100,973 | +0.36(+3.18%) |
May 15, 2009 | 11.54 | 11.58 | 11.35 | 11.40 | 67,441 | -0.14(-1.24%) |
May 14, 2009 | 11.42 | 11.60 | 11.40 | 11.54 | 121,400 | +0.10(+0.84%) |
May 13, 2009 | 11.58 | 11.61 | 11.42 | 11.45 | 146,339 | -0.31(-2.67%) |
May 12, 2009 | 11.87 | 11.87 | 11.60 | 11.76 | 276,578 | +0.00(+0.03%) |
May 11, 2009 | 11.90 | 11.91 | 11.75 | 11.76 | 83,838 | -0.28(-2.35%) |
May 08, 2009 | 11.92 | 12.05 | 11.82 | 12.04 | 144,289 | +0.32(+2.74%) |
May 07, 2009 | 12.07 | 12.07 | 11.65 | 11.72 | 293,631 | -0.12(-0.98%) |
May 06, 2009 | 11.76 | 11.86 | 11.63 | 11.84 | 620,023 | +0.28(+2.42%) |
May 05, 2009 | 11.61 | 11.62 | 11.50 | 11.56 | 159,187 | -0.05(-0.44%) |
May 04, 2009 | 11.48 | 11.61 | 11.48 | 11.61 | 114,620 | +0.45(+4.04%) |
May 01, 2009 | 11.08 | 11.20 | 11.05 | 11.16 | 99,014 | +0.05(+0.43%) |
Apr 30, 2009 | 11.32 | 11.32 | 11.07 | 11.11 | 179,572 | +0.03(+0.25%) |
Apr 29, 2009 | 11.02 | 11.16 | 10.99 | 11.08 | 136,089 | +0.21(+1.92%) |
Apr 28, 2009 | 10.74 | 10.98 | 10.74 | 10.87 | 444,656 | -0.04(-0.38%) |
Apr 27, 2009 | 11.00 | 11.07 | 10.90 | 10.91 | 111,161 | -0.12(-1.05%) |
Apr 24, 2009 | 11.01 | 11.12 | 10.94 | 11.03 | 196,988 | +0.13(+1.15%) |
Apr 23, 2009 | 10.78 | 10.90 | 10.67 | 10.90 | 154,618 | +0.16(+1.54%) |
Apr 22, 2009 | 10.77 | 11.02 | 10.74 | 10.74 | 169,413 | -0.13(-1.19%) |
Apr 21, 2009 | 10.59 | 10.88 | 10.54 | 10.87 | 231,990 | +0.22(+2.05%) |
Apr 20, 2009 | 11.02 | 11.02 | 10.65 | 10.65 | 97,716 | -0.57(-5.10%) |
Apr 17, 2009 | 11.15 | 11.31 | 11.10 | 11.22 | 260,652 | +0.10(+0.88%) |
Apr 16, 2009 | 11.01 | 11.19 | 10.90 | 11.12 | 292,705 | +0.12(+1.05%) |
Apr 15, 2009 | 10.74 | 11.01 | 10.74 | 11.01 | 91,968 | +0.20(+1.90%) |
Apr 14, 2009 | 10.94 | 11.05 | 10.79 | 10.80 | 173,888 | -0.30(-2.68%) |
Apr 13, 2009 | 10.92 | 11.16 | 10.89 | 11.10 | 243,910 | +0.11(+0.99%) |
Apr 09, 2009 | 10.90 | 11.00 | 10.77 | 10.99 | 199,448 | +0.49(+4.65%) |
Apr 08, 2009 | 10.50 | 10.53 | 10.40 | 10.50 | 128,044 | +0.07(+0.65%) |
Apr 07, 2009 | 10.52 | 10.56 | 10.42 | 10.44 | 285,214 | -0.26(-2.40%) |
Apr 06, 2009 | 10.66 | 10.69 | 10.53 | 10.69 | 99,825 | -0.04(-0.38%) |
Apr 03, 2009 | 10.68 | 10.73 | 10.57 | 10.73 | 306,089 | +0.12(+1.09%) |
Apr 02, 2009 | 10.64 | 10.79 | 10.61 | 10.62 | 417,945 | +0.24(+2.27%) |
Apr 01, 2009 | 10.01 | 10.41 | 10.01 | 10.38 | 360,970 | +0.20(+2.01%) |
Mar 31, 2009 | 10.13 | 10.36 | 10.09 | 10.18 | 247,093 | +0.15(+1.46%) |
Mar 30, 2009 | 10.24 | 10.24 | 9.950 | 10.03 | 263,282 | -0.64(-5.96%) |
Mar 26, 2009 | 10.61 | 10.68 | 10.44 | 10.66 | 218,349 | +0.19(+1.86%) |
Mar 25, 2009 | 10.44 | 10.62 | 10.16 | 10.47 | 193,744 | +0.15(+1.49%) |
Mar 24, 2009 | 10.44 | 10.58 | 10.32 | 10.32 | 250,601 | -0.22(-2.07%) |
Mar 23, 2009 | 10.21 | 10.53 | 10.21 | 10.53 | 219,980 | +0.59(+5.94%) |
Mar 20, 2009 | 10.19 | 10.19 | 9.909 | 9.943 | 200,216 | -0.19(-1.92%) |
Mar 19, 2009 | 10.53 | 10.53 | 10.13 | 10.14 | 256,921 | -0.19(-1.82%) |
Mar 18, 2009 | 9.998 | 10.44 | 9.930 | 10.33 | 397,199 | +0.25(+2.47%) |
Mar 17, 2009 | 9.803 | 10.08 | 9.728 | 10.08 | 310,666 | +0.30(+3.04%) |
Mar 16, 2009 | 9.940 | 10.09 | 9.780 | 9.780 | 220,742 | -0.00(-0.00%) |
Mar 13, 2009 | 9.838 | 9.838 | 9.602 | 9.780 | 0 | +0.09(+0.95%) |
Mar 12, 2009 | 9.250 | 9.722 | 9.220 | 9.687 | 281,600 | +0.42(+4.57%) |
Mar 11, 2009 | 9.343 | 9.438 | 9.163 | 9.264 | 126,240 | +0.01(+0.07%) |
Mar 10, 2009 | 8.909 | 9.257 | 8.909 | 9.257 | 169,021 | +0.59(+6.77%) |
Mar 09, 2009 | 8.584 | 8.865 | 8.584 | 8.670 | 258,230 | -0.05(-0.55%) |
Mar 06, 2009 | 8.731 | 8.902 | 8.489 | 8.718 | 0 | +0.03(+0.35%) |
Mar 05, 2009 | 8.878 | 8.933 | 8.664 | 8.687 | 185,391 | -0.36(-3.96%) |
Mar 04, 2009 | 9.022 | 9.192 | 8.878 | 9.045 | 250,540 | +0.06(+0.65%) |