Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.51 | 10.69 | 9.991 | 10.66 | 31,924 | +0.23(+2.24%) |
May 28, 2009 | 10.50 | 10.62 | 9.701 | 10.43 | 70,899 | +0.11(+1.10%) |
May 27, 2009 | 11.03 | 11.08 | 10.30 | 10.31 | 37,816 | -0.84(-7.52%) |
May 26, 2009 | 10.44 | 11.16 | 10.44 | 11.15 | 24,348 | +0.58(+5.49%) |
May 22, 2009 | 10.99 | 11.51 | 10.46 | 10.57 | 20,892 | -0.29(-2.67%) |
May 21, 2009 | 11.31 | 11.31 | 10.27 | 10.86 | 56,713 | -0.11(-1.04%) |
May 20, 2009 | 11.51 | 11.51 | 10.25 | 10.98 | 28,787 | -0.38(-3.33%) |
May 19, 2009 | 11.04 | 11.78 | 10.83 | 11.35 | 14,566 | -0.48(-4.05%) |
May 18, 2009 | 10.78 | 11.85 | 10.36 | 11.83 | 19,427 | +1.62(+15.87%) |
May 15, 2009 | 11.24 | 11.24 | 10.21 | 10.21 | 19,321 | -1.05(-9.35%) |
May 14, 2009 | 10.43 | 11.63 | 10.43 | 11.27 | 19,936 | +0.88(+8.44%) |
May 13, 2009 | 10.62 | 10.97 | 10.26 | 10.39 | 23,462 | -0.41(-3.80%) |
May 12, 2009 | 10.86 | 10.98 | 10.66 | 10.80 | 25,315 | +0.01(+0.12%) |
May 11, 2009 | 11.49 | 11.49 | 10.79 | 10.79 | 7,779 | -1.00(-8.51%) |
May 08, 2009 | 11.33 | 11.79 | 10.92 | 11.79 | 12,790 | +0.70(+6.31%) |
May 07, 2009 | 11.11 | 11.28 | 10.77 | 11.09 | 27,777 | +0.23(+2.09%) |
May 06, 2009 | 10.91 | 11.54 | 10.79 | 10.86 | 23,260 | +0.14(+1.29%) |
May 05, 2009 | 11.98 | 11.98 | 10.72 | 10.72 | 56,466 | -1.41(-11.64%) |
May 04, 2009 | 11.57 | 12.79 | 11.42 | 12.14 | 16,120 | +0.74(+6.47%) |
May 01, 2009 | 12.02 | 12.43 | 11.35 | 11.40 | 15,874 | -0.56(-4.69%) |
Apr 30, 2009 | 13.11 | 13.11 | 11.83 | 11.96 | 20,132 | -1.03(-7.96%) |
Apr 29, 2009 | 12.72 | 13.08 | 12.14 | 12.99 | 30,493 | +0.46(+3.67%) |
Apr 28, 2009 | 12.03 | 13.24 | 12.03 | 12.53 | 18,430 | +0.31(+2.53%) |
Apr 27, 2009 | 12.30 | 12.92 | 12.11 | 12.22 | 20,162 | -0.45(-3.53%) |
Apr 24, 2009 | 11.90 | 13.10 | 11.75 | 12.67 | 19,906 | +0.62(+5.18%) |
Apr 23, 2009 | 13.37 | 13.37 | 11.98 | 12.05 | 23,777 | -1.34(-10.03%) |
Apr 22, 2009 | 12.93 | 13.86 | 12.59 | 13.39 | 17,125 | +0.15(+1.10%) |
Apr 21, 2009 | 11.88 | 13.25 | 11.88 | 13.25 | 23,278 | +1.33(+11.17%) |
Apr 20, 2009 | 13.00 | 13.00 | 11.51 | 11.92 | 24,993 | -0.73(-5.74%) |
Apr 17, 2009 | 12.75 | 12.75 | 12.50 | 12.64 | 16,559 | +0.10(+0.81%) |
Apr 16, 2009 | 11.98 | 12.63 | 11.47 | 12.54 | 18,041 | +0.67(+5.69%) |
Apr 15, 2009 | 11.35 | 11.88 | 11.35 | 11.86 | 8,451 | +0.56(+4.97%) |
Apr 14, 2009 | 12.43 | 12.43 | 11.30 | 11.30 | 15,923 | -1.43(-11.24%) |
Apr 13, 2009 | 11.76 | 12.74 | 11.69 | 12.74 | 13,201 | +0.76(+6.37%) |
Apr 09, 2009 | 11.67 | 11.98 | 11.45 | 11.97 | 24,785 | +0.64(+5.68%) |
Apr 08, 2009 | 11.10 | 11.44 | 10.98 | 11.33 | 8,537 | +0.28(+2.57%) |
Apr 07, 2009 | 11.92 | 11.98 | 11.04 | 11.04 | 4,989 | -0.81(-6.86%) |
Apr 06, 2009 | 11.90 | 11.98 | 11.10 | 11.86 | 24,603 | -0.28(-2.34%) |
Apr 03, 2009 | 11.98 | 12.49 | 11.98 | 12.14 | 4,461 | +0.16(+1.32%) |
Apr 02, 2009 | 11.76 | 12.14 | 11.45 | 11.98 | 70,031 | +0.60(+5.26%) |
Apr 01, 2009 | 11.13 | 11.98 | 10.75 | 11.39 | 13,193 | +0.01(+0.11%) |
Mar 31, 2009 | 11.16 | 11.98 | 10.75 | 11.37 | 29,110 | +0.42(+3.80%) |
Mar 30, 2009 | 11.35 | 11.57 | 10.82 | 10.96 | 32,826 | -2.27(-17.17%) |
Mar 26, 2009 | 12.31 | 13.23 | 12.31 | 13.23 | 17,215 | +0.77(+6.18%) |
Mar 25, 2009 | 12.40 | 12.68 | 11.83 | 12.46 | 10,152 | +0.23(+1.86%) |
Mar 24, 2009 | 12.29 | 12.58 | 12.23 | 12.23 | 10,720 | -0.34(-2.71%) |
Mar 23, 2009 | 11.98 | 12.58 | 11.88 | 12.57 | 21,410 | +1.08(+9.39%) |
Mar 20, 2009 | 12.23 | 12.23 | 11.37 | 11.49 | 50,783 | -0.66(-5.40%) |
Mar 19, 2009 | 12.25 | 12.30 | 10.60 | 12.15 | 16,868 | +0.11(+0.89%) |
Mar 18, 2009 | 10.88 | 12.24 | 10.41 | 12.04 | 44,833 | +0.98(+8.90%) |
Mar 17, 2009 | 10.63 | 11.06 | 10.16 | 11.06 | 27,338 | +1.12(+11.30%) |
Mar 16, 2009 | 10.91 | 12.07 | 9.884 | 9.934 | 8,775 | -0.87(-8.06%) |
Mar 13, 2009 | 10.70 | 10.82 | 9.916 | 10.80 | 5,688 | +0.14(+1.36%) |
Mar 12, 2009 | 9.361 | 10.94 | 8.957 | 10.66 | 28,871 | +1.26(+13.42%) |
Mar 11, 2009 | 9.310 | 11.22 | 9.058 | 9.398 | 31,374 | +0.14(+1.50%) |
Mar 10, 2009 | 7.550 | 9.361 | 7.550 | 9.260 | 23,750 | +1.72(+22.74%) |
Mar 09, 2009 | 7.254 | 8.572 | 7.074 | 7.544 | 47,022 | +0.04(+0.50%) |
Mar 06, 2009 | 8.049 | 8.288 | 7.411 | 7.506 | 18,315 | -0.67(-8.18%) |
Mar 05, 2009 | 8.805 | 8.887 | 8.105 | 8.175 | 31,010 | -0.91(-10.00%) |
Mar 04, 2009 | 9.007 | 9.348 | 8.679 | 9.083 | 53,189 | +0.17(+1.91%) |