Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.95 | 15.48 | 14.95 | 15.27 | 11,805 | +0.76(+5.26%) |
May 28, 2009 | 14.67 | 14.73 | 14.51 | 14.51 | 1,876 | -0.23(-1.56%) |
May 27, 2009 | 15.01 | 15.24 | 14.74 | 14.74 | 1,500 | +0.47(+3.29%) |
May 26, 2009 | 13.33 | 14.33 | 13.33 | 14.27 | 1,900 | +0.01(+0.07%) |
May 22, 2009 | 14.25 | 14.26 | 14.19 | 14.26 | 1,500 | +0.34(+2.45%) |
May 21, 2009 | 13.77 | 14.16 | 13.72 | 13.92 | 1,185 | -0.07(-0.52%) |
May 20, 2009 | 13.90 | 13.99 | 13.60 | 13.99 | 3,110 | +0.70(+5.29%) |
May 19, 2009 | 12.02 | 13.29 | 12.02 | 13.29 | 2,695 | +1.59(+13.57%) |
May 15, 2009 | 11.70 | 11.70 | 11.70 | 0 | -0.61(-4.97%) | |
May 14, 2009 | 11.94 | 12.31 | 11.88 | 12.31 | 1,600 | +0.23(+1.93%) |
May 13, 2009 | 12.69 | 12.78 | 11.97 | 12.08 | 1,760 | -0.86(-6.66%) |
May 12, 2009 | 13.45 | 13.51 | 12.94 | 12.94 | 800 | -0.19(-1.41%) |
May 11, 2009 | 13.01 | 13.25 | 13.01 | 13.12 | 3,555 | +0.31(+2.42%) |
May 08, 2009 | 12.35 | 12.93 | 12.31 | 12.82 | 2,500 | +0.64(+5.26%) |
May 07, 2009 | 12.39 | 12.39 | 12.00 | 12.18 | 1,700 | +0.39(+3.27%) |
May 06, 2009 | 11.65 | 11.87 | 11.65 | 11.79 | 2,045 | -0.00(-0.00%) |
May 05, 2009 | 11.69 | 11.79 | 11.66 | 11.79 | 1,600 | -0.04(-0.36%) |
May 04, 2009 | 11.61 | 11.83 | 11.61 | 11.83 | 1,645 | +0.44(+3.82%) |
May 01, 2009 | 11.44 | 11.44 | 11.30 | 11.40 | 1,185 | -0.26(-2.19%) |
Apr 30, 2009 | 11.76 | 11.76 | 11.48 | 11.65 | 1,456 | +0.47(+4.20%) |
Apr 29, 2009 | 10.94 | 11.33 | 10.84 | 11.18 | 8,810 | +0.37(+3.42%) |
Apr 28, 2009 | 10.67 | 10.97 | 10.62 | 10.81 | 3,930 | -0.22(-2.01%) |
Apr 27, 2009 | 11.27 | 11.27 | 10.90 | 11.04 | 1,300 | -0.40(-3.48%) |
Apr 24, 2009 | 11.34 | 11.48 | 11.34 | 11.43 | 2,230 | +0.47(+4.33%) |
Apr 23, 2009 | 11.35 | 11.35 | 10.91 | 10.96 | 1,050 | +0.06(+0.52%) |
Apr 22, 2009 | 9.973 | 10.92 | 9.973 | 10.90 | 2,640 | +0.67(+6.54%) |
Apr 21, 2009 | 9.880 | 10.39 | 9.880 | 10.23 | 3,045 | +0.35(+3.57%) |
Apr 20, 2009 | 11.14 | 11.14 | 9.880 | 9.880 | 18,830 | -1.54(-13.50%) |
Apr 17, 2009 | 11.12 | 11.47 | 11.08 | 11.42 | 21,741 | +0.78(+7.38%) |
Apr 16, 2009 | 10.21 | 10.65 | 10.21 | 10.64 | 9,775 | +0.42(+4.11%) |
Apr 15, 2009 | 10.14 | 10.22 | 10.10 | 10.22 | 4,600 | +0.18(+1.80%) |
Apr 14, 2009 | 10.32 | 10.32 | 9.960 | 10.04 | 21,900 | -0.40(-3.79%) |
Apr 13, 2009 | 10.38 | 10.43 | 10.25 | 10.43 | 7,055 | +0.01(+0.09%) |
Apr 09, 2009 | 9.905 | 10.50 | 9.905 | 10.42 | 7,010 | +0.85(+8.92%) |
Apr 08, 2009 | 9.184 | 9.589 | 9.184 | 9.569 | 2,230 | +0.20(+2.17%) |
Apr 07, 2009 | 9.193 | 9.500 | 9.193 | 9.366 | 1,725 | -0.09(-0.93%) |
Apr 06, 2009 | 9.477 | 9.512 | 9.036 | 9.454 | 7,200 | -0.30(-3.08%) |
Apr 03, 2009 | 9.692 | 9.917 | 9.452 | 9.754 | 6,605 | -0.02(-0.19%) |
Apr 02, 2009 | 9.549 | 9.966 | 9.549 | 9.773 | 15,385 | +0.78(+8.70%) |
Apr 01, 2009 | 8.647 | 8.990 | 8.647 | 8.990 | 1,840 | +0.41(+4.83%) |
Mar 31, 2009 | 8.954 | 8.956 | 8.459 | 8.576 | 26,615 | +0.15(+1.79%) |
Mar 30, 2009 | 8.509 | 8.557 | 8.371 | 8.425 | 24,580 | -0.57(-6.38%) |
Mar 26, 2009 | 9.305 | 9.305 | 8.929 | 8.999 | 18,315 | +0.03(+0.30%) |
Mar 25, 2009 | 9.099 | 9.173 | 8.935 | 8.973 | 3,100 | -0.13(-1.40%) |
Mar 24, 2009 | 8.934 | 9.223 | 8.934 | 9.100 | 26,600 | -0.00(-0.02%) |
Mar 23, 2009 | 8.956 | 9.102 | 8.879 | 9.102 | 6,385 | +0.53(+6.17%) |
Mar 20, 2009 | 8.724 | 8.760 | 8.527 | 8.572 | 75,000 | -0.06(-0.69%) |
Mar 19, 2009 | 8.912 | 8.912 | 8.627 | 8.632 | 76,700 | -0.06(-0.67%) |
Mar 18, 2009 | 8.450 | 8.690 | 8.407 | 8.690 | 91,300 | +0.17(+2.04%) |
Mar 17, 2009 | 8.367 | 8.517 | 8.316 | 8.517 | 4,300 | +0.24(+2.94%) |
Mar 16, 2009 | 7.553 | 8.462 | 7.553 | 8.274 | 9,465 | -0.06(-0.68%) |
Mar 13, 2009 | 8.250 | 8.340 | 8.101 | 8.330 | 2,735 | -0.11(-1.35%) |
Mar 12, 2009 | 8.046 | 8.444 | 7.912 | 8.444 | 7,790 | +0.57(+7.30%) |
Mar 11, 2009 | 7.891 | 7.992 | 7.769 | 7.870 | 2,605 | -0.01(-0.08%) |
Mar 10, 2009 | 8.161 | 8.502 | 7.820 | 7.876 | 5,865 | +0.13(+1.63%) |
Mar 09, 2009 | 7.783 | 7.857 | 7.630 | 7.750 | 7,720 | +0.02(+0.24%) |
Mar 06, 2009 | 7.869 | 7.870 | 7.583 | 7.731 | 6,355 | +0.01(+0.14%) |
Mar 05, 2009 | 7.797 | 7.946 | 7.684 | 7.721 | 15,600 | -0.09(-1.21%) |
Mar 04, 2009 | 7.678 | 8.095 | 7.451 | 7.815 | 13,960 | +0.48(+6.59%) |