Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.74 | 15.74 | 14.60 | 14.95 | 126,613 | -0.79(-5.04%) |
May 28, 2009 | 15.86 | 15.90 | 14.91 | 15.74 | 99,710 | +0.24(+1.53%) |
May 27, 2009 | 15.79 | 16.22 | 15.46 | 15.50 | 116,752 | -0.43(-2.72%) |
May 26, 2009 | 14.69 | 15.99 | 14.51 | 15.94 | 149,760 | +1.24(+8.40%) |
May 22, 2009 | 15.54 | 15.54 | 14.69 | 14.70 | 56,424 | -0.79(-5.07%) |
May 21, 2009 | 15.55 | 16.11 | 15.12 | 15.49 | 84,436 | -0.35(-2.22%) |
May 20, 2009 | 15.80 | 16.36 | 15.75 | 15.84 | 169,076 | +0.22(+1.41%) |
May 19, 2009 | 15.68 | 16.13 | 15.53 | 15.62 | 94,814 | -0.17(-1.09%) |
May 18, 2009 | 15.01 | 15.85 | 14.78 | 15.79 | 142,077 | +1.33(+9.22%) |
May 15, 2009 | 14.49 | 14.90 | 14.32 | 14.46 | 148,384 | -0.09(-0.62%) |
May 14, 2009 | 14.59 | 15.32 | 14.46 | 14.55 | 122,300 | -0.14(-0.95%) |
May 13, 2009 | 15.30 | 15.30 | 14.35 | 14.69 | 136,415 | -0.92(-5.92%) |
May 12, 2009 | 16.00 | 16.00 | 15.10 | 15.61 | 131,735 | -0.38(-2.35%) |
May 11, 2009 | 15.81 | 16.67 | 15.57 | 15.99 | 162,364 | +0.18(+1.14%) |
May 08, 2009 | 13.74 | 15.95 | 13.67 | 15.81 | 181,738 | +2.27(+16.74%) |
May 07, 2009 | 13.65 | 14.24 | 13.46 | 13.54 | 188,193 | +0.22(+1.66%) |
May 06, 2009 | 13.31 | 13.49 | 12.52 | 13.32 | 157,763 | +0.17(+1.31%) |
May 05, 2009 | 13.29 | 13.48 | 12.80 | 13.15 | 133,850 | -0.26(-1.95%) |
May 04, 2009 | 12.62 | 13.44 | 12.54 | 13.41 | 244,231 | +0.77(+6.08%) |
May 01, 2009 | 12.14 | 13.07 | 11.86 | 12.64 | 275,081 | +0.47(+3.90%) |
Apr 30, 2009 | 12.45 | 13.00 | 12.08 | 12.17 | 254,145 | -0.22(-1.78%) |
Apr 29, 2009 | 11.76 | 12.75 | 11.75 | 12.39 | 192,486 | +0.70(+5.95%) |
Apr 28, 2009 | 11.66 | 12.01 | 11.63 | 11.69 | 280,375 | -0.11(-0.97%) |
Apr 27, 2009 | 11.99 | 12.07 | 11.51 | 11.81 | 147,148 | -0.38(-3.15%) |
Apr 24, 2009 | 11.86 | 12.45 | 11.72 | 12.19 | 233,616 | +0.47(+3.98%) |
Apr 23, 2009 | 11.81 | 12.01 | 11.62 | 11.72 | 292,512 | -0.04(-0.35%) |
Apr 22, 2009 | 11.26 | 12.27 | 11.26 | 11.77 | 261,681 | +0.30(+2.64%) |
Apr 21, 2009 | 10.60 | 11.50 | 10.50 | 11.46 | 245,212 | +0.81(+7.60%) |
Apr 20, 2009 | 11.25 | 11.25 | 10.55 | 10.65 | 157,880 | -0.87(-7.53%) |
Apr 17, 2009 | 11.48 | 11.64 | 11.30 | 11.52 | 162,314 | +0.07(+0.64%) |
Apr 16, 2009 | 10.64 | 12.04 | 10.35 | 11.45 | 218,861 | +0.88(+8.28%) |
Apr 15, 2009 | 9.810 | 10.63 | 9.810 | 10.57 | 156,031 | +0.71(+7.22%) |
Apr 14, 2009 | 10.08 | 10.78 | 9.687 | 9.859 | 259,155 | -0.34(-3.29%) |
Apr 13, 2009 | 9.777 | 10.34 | 9.613 | 10.19 | 150,094 | +0.46(+4.71%) |
Apr 09, 2009 | 9.409 | 9.892 | 9.278 | 9.736 | 159,234 | +0.68(+7.50%) |
Apr 08, 2009 | 8.239 | 9.302 | 8.239 | 9.057 | 111,615 | +0.85(+10.37%) |
Apr 07, 2009 | 8.722 | 8.967 | 8.182 | 8.206 | 77,458 | -0.66(-7.47%) |
Apr 06, 2009 | 8.754 | 8.893 | 8.353 | 8.869 | 123,025 | +0.08(+0.93%) |
Apr 03, 2009 | 8.713 | 8.959 | 8.509 | 8.787 | 94,750 | +0.07(+0.85%) |
Apr 02, 2009 | 8.206 | 9.155 | 8.108 | 8.713 | 211,048 | +0.62(+7.68%) |
Apr 01, 2009 | 7.478 | 8.157 | 7.404 | 8.092 | 130,836 | +0.43(+5.55%) |
Mar 31, 2009 | 7.748 | 7.871 | 7.429 | 7.666 | 177,426 | -0.01(-0.11%) |
Mar 30, 2009 | 7.519 | 7.732 | 7.249 | 7.674 | 129,788 | -0.65(-7.86%) |
Mar 26, 2009 | 8.018 | 8.353 | 7.707 | 8.329 | 173,444 | +0.38(+4.84%) |
Mar 25, 2009 | 7.683 | 8.247 | 7.388 | 7.944 | 166,104 | +0.34(+4.52%) |
Mar 24, 2009 | 8.149 | 8.312 | 7.584 | 7.601 | 159,636 | -0.52(-6.45%) |
Mar 23, 2009 | 7.846 | 8.124 | 7.797 | 8.124 | 161,527 | +1.38(+20.51%) |
Mar 20, 2009 | 7.314 | 7.413 | 6.733 | 6.742 | 135,505 | -0.50(-6.89%) |
Mar 19, 2009 | 7.290 | 7.470 | 7.175 | 7.241 | 113,649 | +0.07(+0.91%) |
Mar 18, 2009 | 6.660 | 7.224 | 6.594 | 7.175 | 290,469 | +0.50(+7.48%) |
Mar 17, 2009 | 6.578 | 6.676 | 6.398 | 6.676 | 201,501 | +0.08(+1.24%) |
Mar 16, 2009 | 6.946 | 7.126 | 6.406 | 6.594 | 215,395 | -0.31(-4.50%) |
Mar 13, 2009 | 6.913 | 6.971 | 6.709 | 6.905 | 0 | +0.06(+0.84%) |
Mar 12, 2009 | 6.480 | 6.913 | 6.267 | 6.848 | 207,694 | +0.32(+4.89%) |
Mar 11, 2009 | 6.774 | 6.774 | 6.226 | 6.529 | 140,946 | -0.22(-3.27%) |
Mar 10, 2009 | 6.504 | 6.758 | 6.431 | 6.750 | 168,998 | +0.42(+6.59%) |
Mar 09, 2009 | 6.643 | 6.766 | 6.259 | 6.333 | 132,516 | -0.40(-5.95%) |
Mar 06, 2009 | 6.848 | 6.897 | 6.562 | 6.733 | 0 | -0.03(-0.48%) |
Mar 05, 2009 | 6.963 | 7.175 | 6.750 | 6.766 | 192,786 | -0.39(-5.49%) |
Mar 04, 2009 | 6.954 | 7.347 | 6.750 | 7.159 | 259,758 | -0.32(-4.27%) |