Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.701 | 9.931 | 9.579 | 9.931 | 264,569 | +0.29(+2.99%) |
May 28, 2009 | 9.745 | 9.893 | 9.220 | 9.643 | 416,011 | +0.00(+0.00%) |
May 27, 2009 | 10.14 | 10.21 | 9.566 | 9.643 | 418,626 | -0.53(-5.23%) |
May 26, 2009 | 9.540 | 10.25 | 9.540 | 10.17 | 337,644 | +0.56(+5.87%) |
May 22, 2009 | 9.579 | 9.925 | 9.483 | 9.611 | 380,347 | +0.12(+1.21%) |
May 21, 2009 | 9.611 | 9.617 | 9.258 | 9.496 | 564,149 | -0.18(-1.85%) |
May 20, 2009 | 10.27 | 10.40 | 9.617 | 9.675 | 574,976 | -0.47(-4.67%) |
May 19, 2009 | 10.77 | 10.77 | 10.11 | 10.15 | 341,515 | -0.57(-5.32%) |
May 18, 2009 | 10.46 | 10.76 | 10.37 | 10.72 | 302,611 | +0.45(+4.37%) |
May 15, 2009 | 10.42 | 10.42 | 10.14 | 10.27 | 341,986 | -0.15(-1.47%) |
May 14, 2009 | 10.28 | 10.49 | 10.12 | 10.42 | 415,052 | +0.16(+1.56%) |
May 13, 2009 | 10.58 | 10.70 | 10.26 | 10.26 | 379,522 | -0.52(-4.81%) |
May 12, 2009 | 11.00 | 11.11 | 10.32 | 10.78 | 768,895 | -0.15(-1.41%) |
May 11, 2009 | 11.26 | 11.39 | 10.89 | 10.94 | 439,903 | -0.60(-5.17%) |
May 08, 2009 | 11.16 | 11.56 | 10.98 | 11.53 | 432,424 | +0.59(+5.39%) |
May 07, 2009 | 11.44 | 12.26 | 10.67 | 10.94 | 454,970 | -0.30(-2.68%) |
May 06, 2009 | 10.99 | 11.40 | 10.85 | 11.24 | 613,119 | +0.41(+3.79%) |
May 05, 2009 | 11.35 | 11.35 | 10.60 | 10.83 | 610,494 | -0.45(-3.97%) |
May 04, 2009 | 10.53 | 11.29 | 10.42 | 11.28 | 517,701 | +0.89(+8.57%) |
May 01, 2009 | 10.55 | 10.76 | 10.28 | 10.39 | 403,466 | -0.15(-1.40%) |
Apr 30, 2009 | 11.14 | 11.14 | 10.54 | 10.54 | 590,463 | -0.47(-4.30%) |
Apr 29, 2009 | 10.37 | 11.10 | 10.30 | 11.01 | 614,228 | +0.77(+7.50%) |
Apr 28, 2009 | 10.24 | 10.52 | 10.04 | 10.25 | 604,961 | -0.07(-0.68%) |
Apr 27, 2009 | 11.23 | 11.48 | 10.20 | 10.32 | 1,088,440 | -1.13(-9.85%) |
Apr 24, 2009 | 11.30 | 11.80 | 11.05 | 11.44 | 551,163 | +0.28(+2.47%) |
Apr 23, 2009 | 11.46 | 11.58 | 10.83 | 11.17 | 623,178 | -0.25(-2.19%) |
Apr 22, 2009 | 11.86 | 12.21 | 11.37 | 11.42 | 719,958 | -0.60(-4.96%) |
Apr 21, 2009 | 11.29 | 12.12 | 10.74 | 12.01 | 768,353 | +0.63(+5.57%) |
Apr 20, 2009 | 12.15 | 12.15 | 11.33 | 11.38 | 545,329 | -1.11(-8.92%) |
Apr 17, 2009 | 12.11 | 12.68 | 11.86 | 12.49 | 565,559 | +0.42(+3.50%) |
Apr 16, 2009 | 12.01 | 12.21 | 11.46 | 12.07 | 582,491 | +0.22(+1.84%) |
Apr 15, 2009 | 11.73 | 11.98 | 11.35 | 11.85 | 1,189,753 | -0.01(-0.05%) |
Apr 14, 2009 | 12.48 | 12.56 | 11.83 | 11.86 | 762,907 | -0.86(-6.80%) |
Apr 13, 2009 | 11.92 | 12.85 | 11.81 | 12.72 | 471,489 | +0.47(+3.87%) |
Apr 09, 2009 | 11.58 | 12.26 | 11.42 | 12.25 | 494,149 | +1.08(+9.63%) |
Apr 08, 2009 | 11.09 | 11.23 | 10.91 | 11.17 | 360,020 | +0.21(+1.87%) |
Apr 07, 2009 | 11.02 | 11.21 | 10.94 | 10.97 | 302,753 | -0.26(-2.28%) |
Apr 06, 2009 | 11.32 | 11.37 | 10.97 | 11.23 | 323,239 | -0.29(-2.50%) |
Apr 03, 2009 | 11.27 | 11.53 | 11.10 | 11.51 | 282,931 | +0.19(+1.64%) |
Apr 02, 2009 | 11.29 | 11.49 | 11.17 | 11.33 | 568,426 | +0.24(+2.20%) |
Apr 01, 2009 | 10.50 | 11.24 | 10.42 | 11.08 | 607,244 | +0.35(+3.28%) |
Mar 31, 2009 | 10.59 | 11.01 | 10.52 | 10.73 | 916,165 | +0.24(+2.32%) |
Mar 30, 2009 | 10.69 | 10.96 | 10.35 | 10.49 | 686,128 | -1.07(-9.26%) |
Mar 26, 2009 | 11.39 | 11.56 | 11.16 | 11.56 | 497,772 | +0.31(+2.79%) |
Mar 25, 2009 | 11.16 | 11.66 | 10.70 | 11.24 | 624,607 | +0.22(+2.04%) |
Mar 24, 2009 | 11.62 | 11.66 | 10.96 | 11.02 | 757,101 | -0.13(-1.21%) |
Mar 23, 2009 | 10.86 | 11.17 | 10.82 | 11.16 | 931,370 | +0.91(+8.88%) |
Mar 20, 2009 | 10.25 | 10.38 | 10.01 | 10.25 | 1,508,791 | +0.04(+0.38%) |
Mar 19, 2009 | 10.80 | 10.85 | 10.10 | 10.21 | 406,625 | -0.45(-4.21%) |
Mar 18, 2009 | 10.09 | 10.66 | 10.02 | 10.66 | 805,299 | +0.29(+2.84%) |
Mar 17, 2009 | 9.707 | 10.37 | 9.701 | 10.36 | 723,907 | +0.67(+6.94%) |
Mar 16, 2009 | 10.06 | 10.31 | 9.656 | 9.688 | 604,190 | -0.38(-3.82%) |
Mar 13, 2009 | 10.24 | 10.30 | 10.00 | 10.07 | 0 | -0.09(-0.88%) |
Mar 12, 2009 | 9.457 | 10.23 | 9.280 | 10.16 | 526,662 | +0.63(+6.59%) |
Mar 11, 2009 | 9.656 | 9.995 | 9.457 | 9.534 | 512,519 | -0.03(-0.27%) |
Mar 10, 2009 | 9.053 | 9.579 | 8.970 | 9.560 | 621,266 | +0.76(+8.59%) |
Mar 09, 2009 | 8.804 | 9.361 | 8.740 | 8.804 | 549,491 | -0.12(-1.36%) |
Mar 06, 2009 | 9.226 | 9.380 | 8.483 | 8.925 | 0 | -0.27(-2.93%) |
Mar 05, 2009 | 9.733 | 9.867 | 9.034 | 9.194 | 361,108 | -0.75(-7.54%) |
Mar 04, 2009 | 10.24 | 10.30 | 9.637 | 9.944 | 389,496 | -0.56(-5.31%) |