Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.25 | 12.74 | 11.81 | 12.71 | 691,749 | +0.53(+4.35%) |
May 28, 2009 | 12.36 | 12.48 | 12.00 | 12.18 | 446,298 | -0.13(-1.06%) |
May 27, 2009 | 12.23 | 12.50 | 12.06 | 12.31 | 353,222 | -0.05(-0.40%) |
May 26, 2009 | 11.76 | 12.44 | 11.64 | 12.36 | 406,400 | +0.42(+3.52%) |
May 22, 2009 | 12.05 | 12.25 | 11.87 | 11.94 | 364,440 | -0.02(-0.17%) |
May 21, 2009 | 11.80 | 12.25 | 11.68 | 11.96 | 435,234 | +0.17(+1.44%) |
May 20, 2009 | 11.92 | 12.26 | 11.71 | 11.79 | 364,766 | -0.11(-0.92%) |
May 19, 2009 | 11.67 | 12.01 | 11.58 | 11.90 | 425,048 | +0.10(+0.85%) |
May 18, 2009 | 11.65 | 12.12 | 11.44 | 11.80 | 407,070 | +0.23(+1.99%) |
May 15, 2009 | 11.32 | 11.62 | 11.10 | 11.57 | 434,130 | +0.28(+2.48%) |
May 14, 2009 | 11.43 | 11.68 | 11.09 | 11.29 | 527,360 | -0.11(-0.96%) |
May 13, 2009 | 11.80 | 11.93 | 11.35 | 11.40 | 396,997 | -0.56(-4.68%) |
May 12, 2009 | 12.12 | 12.19 | 11.77 | 11.96 | 416,130 | -0.14(-1.16%) |
May 11, 2009 | 12.10 | 12.19 | 11.93 | 12.10 | 253,210 | -0.09(-0.74%) |
May 08, 2009 | 11.93 | 12.21 | 11.88 | 12.19 | 319,867 | +0.35(+2.96%) |
May 07, 2009 | 11.90 | 11.98 | 11.70 | 11.84 | 561,727 | +0.03(+0.25%) |
May 06, 2009 | 11.65 | 11.95 | 11.38 | 11.81 | 681,128 | +0.16(+1.37%) |
May 05, 2009 | 11.16 | 11.69 | 10.17 | 11.65 | 1,167,063 | +0.49(+4.39%) |
May 04, 2009 | 11.10 | 12.79 | 11.03 | 11.16 | 1,653,441 | -1.09(-8.90%) |
May 01, 2009 | 11.57 | 12.30 | 11.35 | 12.25 | 1,390,059 | +0.61(+5.24%) |
Apr 30, 2009 | 11.00 | 11.74 | 10.95 | 11.64 | 2,443,201 | +0.82(+7.58%) |
Apr 29, 2009 | 10.04 | 10.82 | 9.990 | 10.82 | 1,252,875 | +0.91(+9.18%) |
Apr 28, 2009 | 10.11 | 10.53 | 9.580 | 9.910 | 1,469,461 | -0.12(-1.20%) |
Apr 27, 2009 | 11.85 | 11.93 | 9.750 | 10.03 | 3,709,326 | +0.49(+5.14%) |
Apr 24, 2009 | 8.500 | 9.630 | 8.080 | 9.540 | 2,431,586 | +1.02(+11.97%) |
Apr 23, 2009 | 8.440 | 8.530 | 7.050 | 8.520 | 2,200,468 | -0.64(-6.99%) |
Apr 22, 2009 | 8.830 | 9.400 | 8.830 | 9.160 | 363,298 | +0.21(+2.35%) |
Apr 21, 2009 | 8.930 | 9.300 | 8.770 | 8.950 | 421,438 | +0.01(+0.11%) |
Apr 20, 2009 | 9.090 | 9.390 | 8.900 | 8.940 | 325,369 | -0.23(-2.51%) |
Apr 17, 2009 | 8.890 | 9.220 | 8.890 | 9.170 | 406,304 | +0.31(+3.50%) |
Apr 16, 2009 | 8.550 | 8.940 | 8.550 | 8.860 | 325,692 | +0.35(+4.11%) |
Apr 15, 2009 | 8.400 | 8.640 | 8.370 | 8.510 | 234,536 | +0.08(+0.95%) |
Apr 14, 2009 | 8.540 | 8.700 | 8.300 | 8.430 | 320,269 | -0.19(-2.20%) |
Apr 13, 2009 | 8.500 | 8.650 | 8.350 | 8.620 | 294,363 | +0.12(+1.41%) |
Apr 09, 2009 | 8.520 | 8.550 | 8.360 | 8.500 | 539,438 | +0.14(+1.67%) |
Apr 08, 2009 | 8.320 | 8.530 | 8.250 | 8.360 | 410,790 | +0.07(+0.84%) |
Apr 07, 2009 | 8.530 | 8.640 | 8.270 | 8.290 | 565,823 | -0.36(-4.16%) |
Apr 06, 2009 | 8.770 | 8.940 | 8.600 | 8.650 | 575,534 | -0.21(-2.37%) |
Apr 03, 2009 | 9.110 | 9.290 | 8.730 | 8.860 | 332,511 | -0.30(-3.28%) |
Apr 02, 2009 | 9.060 | 9.410 | 8.960 | 9.160 | 393,331 | +0.20(+2.23%) |
Apr 01, 2009 | 9.150 | 9.260 | 8.820 | 8.960 | 426,077 | -0.26(-2.82%) |
Mar 31, 2009 | 8.830 | 9.340 | 8.540 | 9.220 | 599,028 | +0.46(+5.25%) |
Mar 30, 2009 | 8.790 | 9.080 | 8.640 | 8.760 | 323,702 | -0.41(-4.47%) |
Mar 26, 2009 | 8.970 | 9.170 | 8.830 | 9.170 | 471,961 | +0.24(+2.69%) |
Mar 25, 2009 | 8.940 | 9.020 | 8.710 | 8.930 | 317,873 | +0.08(+0.90%) |
Mar 24, 2009 | 9.260 | 9.400 | 8.790 | 8.850 | 366,795 | -0.47(-5.04%) |
Mar 23, 2009 | 9.050 | 9.320 | 8.590 | 9.320 | 469,872 | +0.84(+9.91%) |
Mar 20, 2009 | 8.520 | 8.570 | 8.350 | 8.480 | 570,056 | +0.04(+0.47%) |
Mar 19, 2009 | 8.280 | 8.470 | 8.170 | 8.440 | 414,428 | +0.27(+3.30%) |
Mar 18, 2009 | 7.990 | 8.220 | 7.810 | 8.170 | 449,256 | +0.17(+2.12%) |
Mar 17, 2009 | 7.770 | 8.020 | 7.490 | 8.000 | 828,064 | +0.08(+1.01%) |
Mar 16, 2009 | 8.320 | 8.440 | 7.620 | 7.920 | 1,538,836 | -1.91(-19.43%) |
Mar 13, 2009 | 9.620 | 9.930 | 9.420 | 9.830 | 284,950 | +0.28(+2.93%) |
Mar 12, 2009 | 8.900 | 9.620 | 8.750 | 9.550 | 443,838 | +0.66(+7.42%) |
Mar 11, 2009 | 9.600 | 9.670 | 8.880 | 8.890 | 236,090 | -0.63(-6.62%) |
Mar 10, 2009 | 9.470 | 9.850 | 9.270 | 9.520 | 334,806 | +0.21(+2.26%) |
Mar 09, 2009 | 9.660 | 9.880 | 9.210 | 9.310 | 421,474 | -0.24(-2.51%) |
Mar 06, 2009 | 9.110 | 9.580 | 9.070 | 9.550 | 685,402 | +0.50(+5.52%) |
Mar 05, 2009 | 9.780 | 9.810 | 9.010 | 9.050 | 587,123 | -0.78(-7.93%) |
Mar 04, 2009 | 10.18 | 10.18 | 9.800 | 9.830 | 497,675 | -0.42(-4.10%) |