Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.32 | 12.40 | 12.25 | 12.32 | 238,770 | +0.03(+0.24%) |
May 28, 2009 | 12.15 | 12.29 | 12.05 | 12.29 | 66,286 | +0.10(+0.82%) |
May 27, 2009 | 12.21 | 12.39 | 12.15 | 12.19 | 71,932 | -0.08(-0.65%) |
May 26, 2009 | 12.11 | 12.45 | 12.11 | 12.27 | 122,336 | -0.20(-1.60%) |
May 22, 2009 | 12.48 | 12.48 | 12.25 | 12.47 | 65,256 | -0.01(-0.08%) |
May 21, 2009 | 12.47 | 12.48 | 12.28 | 12.48 | 173,889 | +0.01(+0.08%) |
May 20, 2009 | 12.41 | 12.48 | 12.38 | 12.47 | 95,747 | +0.10(+0.81%) |
May 19, 2009 | 12.23 | 12.41 | 12.21 | 12.37 | 132,964 | +0.04(+0.32%) |
May 18, 2009 | 12.34 | 12.34 | 12.21 | 12.33 | 96,533 | +0.04(+0.33%) |
May 15, 2009 | 12.18 | 12.38 | 12.10 | 12.29 | 51,413 | +0.21(+1.74%) |
May 14, 2009 | 12.20 | 12.20 | 12.02 | 12.08 | 110,597 | -0.15(-1.23%) |
May 13, 2009 | 12.23 | 12.48 | 12.05 | 12.23 | 128,377 | +0.04(+0.33%) |
May 12, 2009 | 12.27 | 12.30 | 12.17 | 12.19 | 105,407 | -0.03(-0.25%) |
May 11, 2009 | 12.15 | 12.31 | 12.13 | 12.22 | 108,162 | +0.07(+0.58%) |
May 08, 2009 | 12.15 | 12.29 | 12.05 | 12.15 | 147,774 | -0.05(-0.41%) |
May 07, 2009 | 12.60 | 12.60 | 12.01 | 12.20 | 105,396 | -0.20(-1.61%) |
May 06, 2009 | 12.20 | 12.48 | 12.20 | 12.40 | 81,546 | +0.20(+1.64%) |
May 05, 2009 | 12.30 | 12.31 | 12.11 | 12.20 | 62,956 | -0.11(-0.89%) |
May 04, 2009 | 12.37 | 12.48 | 12.25 | 12.31 | 58,828 | -0.04(-0.32%) |
May 01, 2009 | 12.20 | 12.54 | 12.15 | 12.35 | 69,940 | +0.06(+0.49%) |
Apr 30, 2009 | 12.28 | 12.59 | 12.00 | 12.29 | 146,336 | +0.08(+0.66%) |
Apr 29, 2009 | 12.54 | 12.76 | 12.09 | 12.21 | 299,132 | -0.79(-6.08%) |
Apr 28, 2009 | 12.85 | 13.00 | 12.85 | 13.00 | 139,780 | +0.15(+1.17%) |
Apr 27, 2009 | 12.63 | 12.89 | 12.63 | 12.85 | 91,901 | +0.02(+0.16%) |
Apr 24, 2009 | 12.75 | 12.99 | 12.60 | 12.83 | 143,241 | +0.04(+0.31%) |
Apr 23, 2009 | 12.73 | 12.79 | 12.50 | 12.79 | 155,260 | +0.26(+2.08%) |
Apr 22, 2009 | 12.70 | 12.82 | 12.47 | 12.53 | 223,933 | -0.09(-0.71%) |
Apr 21, 2009 | 12.40 | 12.62 | 12.32 | 12.62 | 130,796 | +0.10(+0.80%) |
Apr 20, 2009 | 12.87 | 12.98 | 12.23 | 12.52 | 360,959 | -0.52(-3.99%) |
Apr 17, 2009 | 13.02 | 13.04 | 12.97 | 13.04 | 187,695 | +0.04(+0.31%) |
Apr 16, 2009 | 13.08 | 13.08 | 12.96 | 13.00 | 158,861 | -0.01(-0.08%) |
Apr 15, 2009 | 13.02 | 13.06 | 12.99 | 13.01 | 132,921 | -0.03(-0.23%) |
Apr 14, 2009 | 12.90 | 13.07 | 12.90 | 13.04 | 198,979 | +0.04(+0.31%) |
Apr 13, 2009 | 13.00 | 13.06 | 12.92 | 13.00 | 225,540 | +0.00(+0.00%) |
Apr 09, 2009 | 12.85 | 13.00 | 12.75 | 13.00 | 274,534 | +0.27(+2.12%) |
Apr 08, 2009 | 12.80 | 12.81 | 12.61 | 12.73 | 266,759 | -0.09(-0.70%) |
Apr 07, 2009 | 12.90 | 13.00 | 12.71 | 12.82 | 268,111 | -0.16(-1.23%) |
Apr 06, 2009 | 13.50 | 13.58 | 12.82 | 12.98 | 1,145,206 | +2.95(+29.41%) |
Apr 03, 2009 | 10.04 | 10.23 | 9.650 | 10.03 | 55,323 | +0.18(+1.83%) |
Apr 02, 2009 | 9.360 | 10.10 | 9.360 | 9.850 | 96,476 | +0.86(+9.57%) |
Apr 01, 2009 | 9.330 | 9.330 | 8.950 | 8.990 | 81,157 | -0.14(-1.53%) |
Mar 31, 2009 | 9.110 | 9.550 | 9.080 | 9.130 | 53,805 | +0.03(+0.33%) |
Mar 30, 2009 | 9.290 | 9.470 | 8.850 | 9.100 | 73,392 | -0.89(-8.91%) |
Mar 26, 2009 | 10.43 | 10.51 | 9.930 | 9.990 | 80,813 | -0.11(-1.09%) |
Mar 25, 2009 | 10.62 | 10.62 | 9.630 | 10.10 | 103,780 | +0.11(+1.10%) |
Mar 24, 2009 | 10.00 | 10.39 | 9.900 | 9.990 | 76,321 | +0.01(+0.10%) |
Mar 23, 2009 | 9.900 | 10.17 | 9.505 | 9.980 | 131,354 | +0.59(+6.28%) |
Mar 20, 2009 | 9.750 | 10.00 | 9.330 | 9.390 | 92,784 | -0.36(-3.69%) |
Mar 19, 2009 | 9.600 | 9.970 | 9.500 | 9.750 | 144,643 | +0.43(+4.61%) |
Mar 18, 2009 | 9.500 | 9.500 | 9.070 | 9.320 | 87,556 | -0.03(-0.32%) |
Mar 17, 2009 | 8.820 | 9.480 | 8.500 | 9.350 | 82,379 | +0.30(+3.31%) |
Mar 16, 2009 | 9.580 | 9.580 | 8.940 | 9.050 | 105,349 | -0.08(-0.86%) |
Mar 13, 2009 | 8.780 | 9.390 | 8.502 | 9.129 | 121,899 | +0.35(+3.97%) |
Mar 12, 2009 | 8.020 | 8.990 | 8.000 | 8.780 | 146,384 | +0.74(+9.21%) |
Mar 11, 2009 | 9.010 | 9.110 | 8.000 | 8.040 | 160,606 | -0.98(-10.86%) |
Mar 10, 2009 | 8.130 | 9.700 | 8.130 | 9.020 | 170,831 | +1.03(+12.89%) |
Mar 09, 2009 | 7.840 | 8.600 | 7.700 | 7.990 | 125,370 | +0.04(+0.50%) |
Mar 06, 2009 | 7.900 | 8.259 | 7.500 | 7.950 | 127,801 | +0.14(+1.79%) |
Mar 05, 2009 | 8.890 | 8.890 | 7.690 | 7.810 | 251,613 | -1.85(-19.15%) |
Mar 04, 2009 | 9.170 | 9.740 | 9.000 | 9.660 | 86,477 | +0.52(+5.69%) |