Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.70 | 11.90 | 11.58 | 11.83 | 481,867 | +0.13(+1.11%) |
May 28, 2009 | 12.06 | 12.11 | 11.52 | 11.70 | 245,137 | -0.31(-2.58%) |
May 27, 2009 | 12.01 | 12.21 | 11.81 | 12.01 | 298,903 | -0.17(-1.40%) |
May 26, 2009 | 11.92 | 12.33 | 11.66 | 12.18 | 376,477 | +0.21(+1.75%) |
May 22, 2009 | 11.84 | 12.16 | 11.76 | 11.97 | 354,459 | +0.16(+1.35%) |
May 21, 2009 | 11.67 | 11.93 | 11.31 | 11.81 | 752,127 | -0.11(-0.92%) |
May 20, 2009 | 12.11 | 12.43 | 11.87 | 11.92 | 284,758 | -0.14(-1.16%) |
May 19, 2009 | 11.95 | 12.12 | 11.70 | 12.06 | 346,579 | +0.19(+1.60%) |
May 18, 2009 | 11.63 | 11.91 | 11.38 | 11.87 | 363,758 | +0.31(+2.68%) |
May 15, 2009 | 11.50 | 11.73 | 11.21 | 11.56 | 329,544 | +0.02(+0.17%) |
May 14, 2009 | 11.10 | 11.69 | 11.07 | 11.54 | 779,956 | +0.34(+3.04%) |
May 13, 2009 | 11.39 | 11.72 | 11.09 | 11.20 | 1,075,324 | -0.38(-3.28%) |
May 12, 2009 | 12.29 | 12.29 | 11.35 | 11.58 | 522,685 | -0.68(-5.55%) |
May 11, 2009 | 12.34 | 12.53 | 11.66 | 12.26 | 492,349 | -0.28(-2.23%) |
May 08, 2009 | 12.15 | 12.54 | 12.13 | 12.54 | 385,749 | +0.52(+4.33%) |
May 07, 2009 | 12.05 | 12.24 | 11.80 | 12.02 | 785,715 | +0.09(+0.75%) |
May 06, 2009 | 12.51 | 12.54 | 11.59 | 11.93 | 1,038,575 | -0.50(-4.02%) |
May 05, 2009 | 12.30 | 12.49 | 12.20 | 12.43 | 466,650 | +0.10(+0.81%) |
May 04, 2009 | 12.20 | 12.34 | 11.97 | 12.33 | 455,421 | +0.27(+2.24%) |
May 01, 2009 | 12.57 | 12.71 | 11.85 | 12.06 | 593,958 | -0.35(-2.82%) |
Apr 30, 2009 | 12.51 | 12.83 | 12.30 | 12.41 | 1,140,346 | -0.05(-0.40%) |
Apr 29, 2009 | 11.94 | 12.57 | 11.75 | 12.46 | 762,844 | +0.63(+5.33%) |
Apr 28, 2009 | 11.83 | 11.99 | 11.62 | 11.83 | 1,301,376 | -0.06(-0.50%) |
Apr 27, 2009 | 12.00 | 12.06 | 11.67 | 11.89 | 1,450,099 | -0.23(-1.90%) |
Apr 24, 2009 | 11.45 | 12.44 | 11.44 | 12.12 | 2,610,348 | +1.78(+17.21%) |
Apr 23, 2009 | 10.25 | 10.54 | 10.00 | 10.34 | 1,635,738 | +0.17(+1.67%) |
Apr 22, 2009 | 9.780 | 10.37 | 9.780 | 10.17 | 865,767 | +0.21(+2.11%) |
Apr 21, 2009 | 9.620 | 9.990 | 9.410 | 9.960 | 787,153 | +0.26(+2.68%) |
Apr 20, 2009 | 9.780 | 9.970 | 9.430 | 9.700 | 693,864 | -0.30(-3.00%) |
Apr 17, 2009 | 9.880 | 10.07 | 9.710 | 10.00 | 498,212 | +0.14(+1.42%) |
Apr 16, 2009 | 9.730 | 9.930 | 9.600 | 9.860 | 436,423 | +0.18(+1.86%) |
Apr 15, 2009 | 9.290 | 9.750 | 8.870 | 9.680 | 811,354 | +0.36(+3.86%) |
Apr 14, 2009 | 8.680 | 9.380 | 8.500 | 9.320 | 1,068,882 | +0.49(+5.55%) |
Apr 13, 2009 | 8.540 | 8.870 | 8.480 | 8.830 | 335,415 | +0.15(+1.73%) |
Apr 09, 2009 | 8.390 | 8.800 | 8.260 | 8.680 | 873,547 | +0.47(+5.72%) |
Apr 08, 2009 | 7.850 | 8.220 | 7.785 | 8.210 | 604,973 | +0.39(+4.99%) |
Apr 07, 2009 | 7.980 | 7.980 | 7.680 | 7.820 | 657,239 | -0.27(-3.34%) |
Apr 06, 2009 | 8.020 | 8.180 | 7.950 | 8.090 | 407,120 | +0.00(+0.00%) |
Apr 03, 2009 | 8.100 | 8.220 | 7.960 | 8.090 | 331,693 | -0.05(-0.61%) |
Apr 02, 2009 | 7.950 | 8.390 | 7.720 | 8.140 | 425,745 | +0.29(+3.69%) |
Apr 01, 2009 | 7.830 | 7.905 | 7.620 | 7.850 | 601,773 | -0.08(-1.01%) |
Mar 31, 2009 | 8.000 | 8.230 | 7.890 | 7.930 | 881,142 | -0.06(-0.75%) |
Mar 30, 2009 | 7.960 | 8.170 | 7.720 | 7.990 | 464,368 | -0.21(-2.56%) |
Mar 26, 2009 | 7.910 | 8.260 | 7.680 | 8.200 | 517,388 | +0.29(+3.67%) |
Mar 25, 2009 | 7.560 | 8.050 | 7.480 | 7.910 | 795,526 | +0.36(+4.77%) |
Mar 24, 2009 | 7.530 | 7.700 | 7.470 | 7.550 | 594,410 | -0.11(-1.44%) |
Mar 23, 2009 | 7.330 | 7.660 | 6.970 | 7.660 | 676,773 | +0.75(+10.85%) |
Mar 20, 2009 | 7.570 | 7.710 | 6.850 | 6.910 | 639,799 | -0.63(-8.36%) |
Mar 19, 2009 | 8.040 | 8.040 | 7.500 | 7.540 | 299,966 | -0.43(-5.40%) |
Mar 18, 2009 | 7.570 | 8.060 | 7.450 | 7.970 | 306,122 | +0.32(+4.18%) |
Mar 17, 2009 | 7.270 | 7.650 | 7.080 | 7.650 | 247,788 | +0.36(+4.94%) |
Mar 16, 2009 | 7.570 | 7.730 | 7.250 | 7.290 | 245,706 | -0.30(-3.95%) |
Mar 13, 2009 | 7.460 | 7.760 | 7.220 | 7.590 | 920,802 | +0.08(+1.07%) |
Mar 12, 2009 | 6.720 | 7.530 | 6.530 | 7.510 | 603,762 | +0.80(+11.92%) |
Mar 11, 2009 | 6.940 | 7.170 | 6.580 | 6.710 | 329,115 | -0.17(-2.47%) |
Mar 10, 2009 | 6.380 | 7.030 | 6.310 | 6.880 | 506,658 | +0.58(+9.21%) |
Mar 09, 2009 | 6.370 | 6.490 | 6.160 | 6.300 | 326,937 | -0.11(-1.72%) |
Mar 06, 2009 | 6.470 | 6.470 | 6.100 | 6.410 | 431,214 | -0.01(-0.16%) |
Mar 05, 2009 | 7.000 | 7.000 | 6.360 | 6.420 | 523,957 | -0.62(-8.81%) |
Mar 04, 2009 | 6.880 | 7.200 | 6.700 | 7.040 | 433,627 | +0.76(+12.10%) |