Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.36 | 11.55 | 11.11 | 11.36 | 518,396 | +0.10(+0.87%) |
May 28, 2009 | 11.78 | 11.78 | 11.05 | 11.26 | 318,258 | -0.53(-4.50%) |
May 27, 2009 | 12.05 | 12.19 | 11.78 | 11.79 | 98,445 | -0.38(-3.09%) |
May 26, 2009 | 11.68 | 12.33 | 11.63 | 12.17 | 151,060 | +0.41(+3.47%) |
May 22, 2009 | 11.88 | 11.95 | 11.69 | 11.76 | 120,149 | -0.11(-0.89%) |
May 21, 2009 | 11.65 | 11.93 | 11.56 | 11.87 | 159,237 | +0.15(+1.25%) |
May 20, 2009 | 12.01 | 12.14 | 11.69 | 11.72 | 321,349 | -0.27(-2.25%) |
May 19, 2009 | 12.23 | 12.23 | 11.89 | 11.99 | 215,712 | -0.18(-1.48%) |
May 18, 2009 | 11.97 | 12.28 | 11.84 | 12.17 | 164,941 | +0.24(+2.05%) |
May 15, 2009 | 11.83 | 12.06 | 11.72 | 11.92 | 249,587 | +0.02(+0.21%) |
May 14, 2009 | 11.97 | 12.18 | 11.84 | 11.90 | 221,459 | -0.07(-0.61%) |
May 13, 2009 | 12.15 | 12.21 | 11.88 | 11.97 | 194,724 | -0.27(-2.20%) |
May 12, 2009 | 12.52 | 12.61 | 12.17 | 12.24 | 153,778 | -0.16(-1.32%) |
May 11, 2009 | 12.21 | 12.54 | 12.03 | 12.41 | 275,783 | +0.04(+0.33%) |
May 08, 2009 | 11.48 | 12.36 | 11.43 | 12.36 | 441,021 | +0.99(+8.69%) |
May 07, 2009 | 11.18 | 11.67 | 10.98 | 11.38 | 318,343 | +0.42(+3.88%) |
May 06, 2009 | 11.31 | 11.31 | 10.35 | 10.95 | 571,512 | +0.14(+1.28%) |
May 05, 2009 | 11.31 | 11.43 | 10.79 | 10.81 | 609,637 | -0.56(-4.89%) |
May 04, 2009 | 11.29 | 11.37 | 11.16 | 11.37 | 349,599 | +0.10(+0.87%) |
May 01, 2009 | 11.64 | 11.77 | 11.15 | 11.27 | 295,418 | -0.36(-3.09%) |
Apr 30, 2009 | 11.65 | 11.92 | 11.61 | 11.63 | 338,799 | +0.04(+0.35%) |
Apr 29, 2009 | 11.25 | 11.76 | 11.24 | 11.59 | 253,186 | +0.38(+3.43%) |
Apr 28, 2009 | 10.77 | 11.39 | 10.72 | 11.20 | 390,238 | +0.38(+3.55%) |
Apr 27, 2009 | 11.25 | 11.25 | 10.65 | 10.82 | 429,773 | -0.42(-3.78%) |
Apr 24, 2009 | 10.94 | 11.49 | 10.80 | 11.25 | 292,728 | +0.38(+3.46%) |
Apr 23, 2009 | 11.11 | 11.11 | 10.65 | 10.87 | 374,267 | -0.26(-2.35%) |
Apr 22, 2009 | 10.78 | 11.38 | 10.78 | 11.13 | 339,299 | +0.24(+2.17%) |
Apr 21, 2009 | 10.96 | 11.24 | 10.68 | 10.89 | 530,505 | -0.28(-2.49%) |
Apr 20, 2009 | 11.07 | 11.36 | 10.96 | 11.17 | 206,030 | -0.13(-1.16%) |
Apr 17, 2009 | 11.16 | 11.43 | 11.03 | 11.30 | 204,301 | +0.16(+1.47%) |
Apr 16, 2009 | 10.78 | 11.19 | 10.62 | 11.14 | 290,209 | +0.43(+4.04%) |
Apr 15, 2009 | 10.61 | 10.72 | 10.38 | 10.71 | 179,839 | +0.30(+2.90%) |
Apr 14, 2009 | 10.33 | 10.62 | 10.12 | 10.40 | 271,062 | -0.08(-0.78%) |
Apr 13, 2009 | 10.37 | 10.59 | 10.35 | 10.49 | 235,417 | -0.02(-0.16%) |
Apr 09, 2009 | 10.45 | 10.59 | 10.29 | 10.50 | 275,035 | +0.27(+2.63%) |
Apr 08, 2009 | 10.09 | 10.24 | 10.00 | 10.23 | 303,759 | +0.18(+1.79%) |
Apr 07, 2009 | 10.20 | 10.40 | 9.988 | 10.05 | 310,844 | -0.24(-2.30%) |
Apr 06, 2009 | 10.02 | 10.36 | 9.996 | 10.29 | 307,820 | +0.13(+1.29%) |
Apr 03, 2009 | 10.23 | 10.48 | 9.890 | 10.16 | 240,848 | -0.12(-1.19%) |
Apr 02, 2009 | 10.02 | 10.88 | 9.825 | 10.28 | 462,866 | +0.47(+4.83%) |
Apr 01, 2009 | 9.596 | 9.816 | 9.204 | 9.808 | 352,868 | +0.01(+0.08%) |
Mar 31, 2009 | 9.596 | 9.833 | 9.433 | 9.800 | 267,873 | +0.33(+3.45%) |
Mar 30, 2009 | 9.661 | 9.661 | 9.204 | 9.473 | 261,933 | -0.60(-5.92%) |
Mar 26, 2009 | 9.833 | 10.07 | 9.661 | 10.07 | 198,066 | +0.32(+3.27%) |
Mar 25, 2009 | 9.351 | 9.931 | 9.188 | 9.751 | 262,483 | +0.43(+4.64%) |
Mar 24, 2009 | 9.269 | 9.522 | 9.179 | 9.318 | 257,104 | -0.08(-0.87%) |
Mar 23, 2009 | 9.041 | 9.408 | 9.032 | 9.400 | 395,696 | +0.95(+11.21%) |
Mar 20, 2009 | 8.616 | 8.820 | 8.428 | 8.453 | 242,094 | -0.09(-1.05%) |
Mar 19, 2009 | 8.534 | 8.640 | 8.387 | 8.542 | 173,778 | -0.01(-0.10%) |
Mar 18, 2009 | 8.436 | 8.616 | 8.248 | 8.551 | 336,458 | +0.11(+1.26%) |
Mar 17, 2009 | 7.971 | 8.461 | 7.791 | 8.444 | 231,198 | +0.46(+5.73%) |
Mar 16, 2009 | 8.404 | 8.485 | 7.938 | 7.987 | 392,320 | -0.38(-4.49%) |
Mar 13, 2009 | 8.461 | 8.591 | 8.232 | 8.363 | 0 | -0.04(-0.49%) |
Mar 12, 2009 | 8.118 | 8.567 | 7.824 | 8.404 | 233,040 | +0.23(+2.80%) |
Mar 11, 2009 | 8.020 | 8.404 | 7.971 | 8.175 | 280,135 | +0.24(+2.98%) |
Mar 10, 2009 | 7.652 | 8.134 | 7.652 | 7.938 | 420,351 | +0.39(+5.19%) |
Mar 09, 2009 | 7.473 | 7.832 | 7.440 | 7.546 | 364,353 | +0.07(+0.87%) |
Mar 06, 2009 | 7.464 | 7.636 | 7.187 | 7.481 | 0 | +0.15(+2.00%) |
Mar 05, 2009 | 8.069 | 8.175 | 7.252 | 7.334 | 737,750 | -0.84(-10.29%) |
Mar 04, 2009 | 8.608 | 8.608 | 8.142 | 8.175 | 804,968 | -0.58(-6.62%) |