Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.45 | 14.70 | 14.12 | 14.36 | 162,580 | +0.18(+1.27%) |
May 28, 2009 | 14.15 | 14.40 | 13.69 | 14.17 | 120,294 | +0.24(+1.75%) |
May 27, 2009 | 15.21 | 15.29 | 13.78 | 13.93 | 192,038 | -1.35(-8.81%) |
May 26, 2009 | 13.52 | 15.34 | 13.40 | 15.28 | 163,999 | +1.63(+11.98%) |
May 22, 2009 | 14.17 | 14.66 | 13.58 | 13.64 | 164,896 | -0.46(-3.27%) |
May 21, 2009 | 14.45 | 14.69 | 13.59 | 14.10 | 125,699 | -0.64(-4.35%) |
May 20, 2009 | 14.93 | 15.62 | 14.60 | 14.74 | 172,233 | -0.05(-0.37%) |
May 19, 2009 | 14.69 | 14.92 | 14.35 | 14.80 | 120,398 | +0.10(+0.68%) |
May 18, 2009 | 13.58 | 15.00 | 13.42 | 14.70 | 225,410 | +1.24(+9.19%) |
May 15, 2009 | 14.36 | 14.63 | 13.46 | 13.46 | 249,119 | -0.85(-5.93%) |
May 14, 2009 | 13.51 | 14.76 | 13.42 | 14.31 | 233,011 | +0.78(+5.74%) |
May 13, 2009 | 13.85 | 14.32 | 13.43 | 13.53 | 170,029 | -0.57(-4.03%) |
May 12, 2009 | 14.61 | 14.90 | 13.80 | 14.10 | 249,317 | -0.41(-2.80%) |
May 11, 2009 | 15.20 | 15.63 | 14.47 | 14.51 | 131,175 | -1.21(-7.70%) |
May 08, 2009 | 14.45 | 15.75 | 14.24 | 15.72 | 191,162 | +1.49(+10.47%) |
May 07, 2009 | 14.42 | 14.99 | 13.75 | 14.23 | 253,350 | +0.13(+0.90%) |
May 06, 2009 | 14.21 | 14.42 | 13.55 | 14.10 | 252,406 | +0.11(+0.77%) |
May 05, 2009 | 13.33 | 14.20 | 13.33 | 13.99 | 324,146 | +0.66(+4.94%) |
May 04, 2009 | 12.98 | 13.41 | 12.48 | 13.34 | 253,393 | +1.07(+8.76%) |
May 01, 2009 | 11.71 | 12.46 | 11.29 | 12.26 | 209,788 | +0.58(+4.95%) |
Apr 30, 2009 | 12.13 | 12.94 | 11.62 | 11.68 | 271,049 | -0.37(-3.07%) |
Apr 29, 2009 | 11.29 | 12.17 | 11.28 | 12.05 | 179,971 | +0.74(+6.54%) |
Apr 28, 2009 | 10.37 | 11.57 | 9.832 | 11.31 | 202,129 | +0.80(+7.65%) |
Apr 27, 2009 | 10.33 | 10.75 | 10.08 | 10.51 | 148,263 | -0.09(-0.85%) |
Apr 24, 2009 | 10.36 | 10.83 | 10.25 | 10.60 | 236,195 | +0.42(+4.08%) |
Apr 23, 2009 | 8.785 | 10.43 | 8.722 | 10.18 | 448,865 | +1.69(+19.87%) |
Apr 22, 2009 | 8.550 | 8.884 | 8.351 | 8.496 | 160,426 | -0.21(-2.39%) |
Apr 21, 2009 | 7.909 | 8.965 | 7.728 | 8.704 | 141,210 | +0.77(+9.67%) |
Apr 20, 2009 | 9.020 | 9.020 | 7.909 | 7.936 | 187,284 | -1.17(-12.88%) |
Apr 17, 2009 | 8.424 | 9.597 | 8.234 | 9.110 | 223,885 | +0.66(+7.80%) |
Apr 16, 2009 | 8.397 | 8.523 | 8.126 | 8.451 | 134,428 | +0.14(+1.63%) |
Apr 15, 2009 | 8.008 | 8.360 | 7.900 | 8.315 | 126,088 | +0.31(+3.83%) |
Apr 14, 2009 | 7.738 | 8.063 | 7.530 | 8.008 | 154,278 | +0.16(+2.07%) |
Apr 13, 2009 | 7.981 | 8.090 | 7.331 | 7.846 | 140,553 | -0.34(-4.19%) |
Apr 09, 2009 | 7.900 | 8.243 | 7.891 | 8.189 | 142,354 | +0.47(+6.08%) |
Apr 08, 2009 | 7.783 | 7.837 | 7.449 | 7.719 | 52,133 | -0.01(-0.12%) |
Apr 07, 2009 | 7.521 | 7.783 | 7.422 | 7.728 | 79,280 | +0.05(+0.59%) |
Apr 06, 2009 | 8.035 | 8.035 | 7.385 | 7.683 | 81,327 | -0.47(-5.76%) |
Apr 03, 2009 | 7.674 | 8.171 | 7.485 | 8.153 | 122,095 | +0.48(+6.24%) |
Apr 02, 2009 | 7.629 | 7.882 | 7.536 | 7.674 | 182,515 | +0.29(+3.91%) |
Apr 01, 2009 | 7.151 | 7.629 | 6.871 | 7.385 | 105,153 | +0.15(+2.12%) |
Mar 31, 2009 | 7.584 | 7.674 | 7.232 | 7.232 | 148,082 | -0.24(-3.26%) |
Mar 30, 2009 | 7.006 | 7.512 | 6.952 | 7.476 | 286,083 | -0.38(-4.83%) |
Mar 26, 2009 | 7.665 | 7.900 | 7.435 | 7.855 | 100,651 | +0.37(+4.95%) |
Mar 25, 2009 | 7.503 | 7.683 | 7.223 | 7.485 | 169,582 | +0.04(+0.48%) |
Mar 24, 2009 | 8.035 | 8.099 | 7.367 | 7.449 | 122,005 | -0.67(-8.23%) |
Mar 23, 2009 | 7.819 | 8.126 | 7.295 | 8.117 | 128,935 | +0.88(+12.23%) |
Mar 20, 2009 | 7.232 | 7.440 | 7.196 | 7.232 | 225,558 | -0.14(-1.84%) |
Mar 19, 2009 | 6.419 | 7.422 | 6.338 | 7.367 | 168,015 | +1.13(+18.09%) |
Mar 18, 2009 | 6.419 | 6.428 | 6.085 | 6.239 | 237,902 | -0.19(-2.95%) |
Mar 17, 2009 | 5.896 | 6.600 | 5.869 | 6.428 | 186,759 | +0.56(+9.54%) |
Mar 16, 2009 | 5.706 | 6.374 | 5.589 | 5.869 | 181,921 | +0.14(+2.36%) |
Mar 13, 2009 | 5.941 | 5.941 | 5.426 | 5.733 | 157,733 | -0.05(-0.78%) |
Mar 12, 2009 | 5.255 | 5.869 | 5.083 | 5.778 | 146,261 | +0.54(+10.34%) |
Mar 11, 2009 | 4.903 | 5.365 | 4.848 | 5.237 | 109,925 | +0.40(+8.21%) |
Mar 10, 2009 | 4.776 | 4.866 | 4.469 | 4.839 | 509,899 | +0.18(+3.88%) |
Mar 09, 2009 | 5.417 | 5.417 | 4.442 | 4.659 | 372,287 | -0.25(-5.15%) |
Mar 06, 2009 | 6.356 | 6.428 | 4.848 | 4.912 | 353,024 | -1.57(-24.23%) |
Mar 05, 2009 | 6.582 | 6.808 | 6.338 | 6.483 | 170,347 | -0.14(-2.18%) |
Mar 04, 2009 | 6.464 | 6.835 | 6.302 | 6.627 | 418,454 | -0.47(-6.62%) |