Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.87 | 12.56 | 11.24 | 12.56 | 240,772 | +0.69(+5.81%) |
May 28, 2009 | 12.17 | 12.50 | 11.40 | 11.87 | 205,536 | -0.24(-1.98%) |
May 27, 2009 | 12.40 | 12.82 | 12.04 | 12.11 | 165,905 | -0.44(-3.51%) |
May 26, 2009 | 12.12 | 12.66 | 11.80 | 12.55 | 134,443 | +0.34(+2.78%) |
May 22, 2009 | 12.16 | 12.51 | 12.00 | 12.21 | 119,674 | +0.09(+0.74%) |
May 21, 2009 | 12.47 | 12.51 | 11.85 | 12.12 | 177,417 | -0.48(-3.81%) |
May 20, 2009 | 12.16 | 12.96 | 12.00 | 12.60 | 426,280 | +0.50(+4.13%) |
May 19, 2009 | 12.10 | 12.29 | 11.80 | 12.10 | 105,667 | -0.01(-0.08%) |
May 18, 2009 | 11.61 | 12.16 | 11.43 | 12.11 | 166,178 | +0.60(+5.21%) |
May 15, 2009 | 11.46 | 11.73 | 10.95 | 11.51 | 142,674 | +0.03(+0.26%) |
May 14, 2009 | 11.44 | 11.55 | 10.86 | 11.48 | 171,173 | +0.06(+0.53%) |
May 13, 2009 | 12.66 | 12.68 | 11.29 | 11.42 | 274,272 | -1.51(-11.68%) |
May 12, 2009 | 12.30 | 13.10 | 12.23 | 12.93 | 415,098 | +0.65(+5.29%) |
May 11, 2009 | 12.01 | 12.36 | 11.63 | 12.28 | 302,783 | +0.21(+1.74%) |
May 08, 2009 | 11.21 | 12.10 | 11.11 | 12.07 | 423,579 | +1.02(+9.23%) |
May 07, 2009 | 11.40 | 12.13 | 10.60 | 11.05 | 375,636 | -0.28(-2.47%) |
May 06, 2009 | 11.32 | 11.54 | 11.10 | 11.33 | 189,676 | +0.14(+1.25%) |
May 05, 2009 | 11.57 | 11.92 | 11.05 | 11.19 | 196,109 | -0.53(-4.52%) |
May 04, 2009 | 11.14 | 12.19 | 11.01 | 11.72 | 402,983 | +0.56(+5.02%) |
May 01, 2009 | 10.08 | 11.24 | 9.960 | 11.16 | 319,537 | +1.03(+10.17%) |
Apr 30, 2009 | 10.47 | 10.60 | 10.13 | 10.13 | 217,221 | -0.26(-2.50%) |
Apr 29, 2009 | 10.75 | 10.75 | 9.930 | 10.39 | 180,900 | +0.23(+2.26%) |
Apr 28, 2009 | 9.840 | 10.37 | 9.750 | 10.16 | 331,213 | +0.13(+1.30%) |
Apr 27, 2009 | 10.10 | 10.20 | 9.710 | 10.03 | 218,978 | -0.23(-2.24%) |
Apr 24, 2009 | 9.920 | 10.75 | 9.880 | 10.26 | 314,364 | +0.38(+3.85%) |
Apr 23, 2009 | 9.630 | 9.950 | 9.390 | 9.880 | 297,064 | +0.25(+2.60%) |
Apr 22, 2009 | 8.920 | 10.00 | 8.910 | 9.630 | 418,850 | +0.53(+5.82%) |
Apr 21, 2009 | 8.610 | 9.190 | 8.610 | 9.100 | 463,687 | +0.03(+0.33%) |
Apr 20, 2009 | 9.800 | 9.800 | 8.950 | 9.070 | 318,142 | -0.74(-7.54%) |
Apr 17, 2009 | 9.780 | 9.990 | 9.450 | 9.810 | 348,035 | +0.03(+0.31%) |
Apr 16, 2009 | 10.79 | 10.97 | 9.610 | 9.780 | 564,316 | -0.94(-8.77%) |
Apr 15, 2009 | 10.76 | 10.95 | 10.52 | 10.72 | 191,534 | -0.06(-0.56%) |
Apr 14, 2009 | 10.93 | 11.03 | 10.65 | 10.78 | 324,552 | -0.22(-2.00%) |
Apr 13, 2009 | 10.79 | 11.01 | 10.65 | 11.00 | 171,815 | -0.01(-0.09%) |
Apr 09, 2009 | 10.76 | 11.26 | 10.58 | 11.01 | 293,430 | +0.55(+5.26%) |
Apr 08, 2009 | 10.22 | 10.47 | 10.05 | 10.46 | 146,562 | +0.36(+3.56%) |
Apr 07, 2009 | 10.31 | 10.31 | 9.900 | 10.10 | 231,673 | -0.37(-3.53%) |
Apr 06, 2009 | 10.50 | 10.71 | 10.13 | 10.47 | 108,105 | -0.15(-1.41%) |
Apr 03, 2009 | 10.62 | 10.76 | 10.25 | 10.62 | 167,425 | +0.00(+0.00%) |
Apr 02, 2009 | 9.900 | 10.78 | 9.775 | 10.62 | 329,001 | +1.18(+12.50%) |
Apr 01, 2009 | 8.860 | 9.520 | 8.810 | 9.440 | 116,569 | +0.46(+5.12%) |
Mar 31, 2009 | 8.940 | 9.110 | 8.700 | 8.980 | 242,541 | +0.21(+2.39%) |
Mar 30, 2009 | 8.920 | 8.990 | 8.440 | 8.770 | 385,665 | -0.70(-7.39%) |
Mar 26, 2009 | 8.910 | 9.530 | 8.700 | 9.470 | 422,058 | +0.60(+6.76%) |
Mar 25, 2009 | 9.200 | 9.880 | 8.340 | 8.870 | 664,979 | -0.17(-1.88%) |
Mar 24, 2009 | 9.960 | 9.970 | 9.000 | 9.040 | 279,865 | -1.04(-10.32%) |
Mar 23, 2009 | 9.500 | 10.09 | 8.600 | 10.08 | 421,645 | +1.52(+17.76%) |
Mar 20, 2009 | 8.900 | 8.980 | 8.500 | 8.560 | 279,972 | -0.09(-1.04%) |
Mar 19, 2009 | 8.970 | 9.240 | 8.620 | 8.650 | 253,725 | -0.14(-1.59%) |
Mar 18, 2009 | 8.500 | 8.990 | 8.350 | 8.790 | 249,958 | +0.29(+3.41%) |
Mar 17, 2009 | 8.140 | 8.600 | 7.900 | 8.500 | 190,128 | +0.50(+6.25%) |
Mar 16, 2009 | 8.180 | 8.450 | 7.980 | 8.000 | 156,793 | -0.11(-1.36%) |
Mar 13, 2009 | 8.710 | 8.710 | 7.780 | 8.110 | 254,301 | -0.46(-5.37%) |
Mar 12, 2009 | 8.000 | 8.600 | 7.900 | 8.570 | 182,284 | +0.56(+6.99%) |
Mar 11, 2009 | 8.500 | 8.780 | 7.800 | 8.010 | 207,392 | -0.40(-4.76%) |
Mar 10, 2009 | 8.110 | 8.600 | 8.030 | 8.410 | 204,113 | +0.52(+6.59%) |
Mar 09, 2009 | 8.040 | 8.390 | 7.800 | 7.890 | 110,015 | -0.28(-3.43%) |
Mar 06, 2009 | 8.210 | 8.220 | 7.500 | 8.170 | 188,686 | +0.01(+0.12%) |
Mar 05, 2009 | 8.910 | 8.919 | 8.000 | 8.160 | 132,229 | -0.90(-9.93%) |
Mar 04, 2009 | 8.690 | 9.240 | 8.590 | 9.060 | 129,229 | +0.26(+2.95%) |