Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.13 | 12.44 | 11.87 | 12.44 | 40,050 | +0.20(+1.63%) |
May 28, 2009 | 12.27 | 12.36 | 11.71 | 12.24 | 7,528 | -0.06(-0.51%) |
May 27, 2009 | 11.66 | 12.33 | 11.66 | 12.31 | 7,287 | +0.87(+7.58%) |
May 26, 2009 | 12.16 | 12.16 | 11.01 | 11.44 | 6,075 | -0.49(-4.08%) |
May 22, 2009 | 11.93 | 11.93 | 11.93 | 11.93 | 1,944 | -0.11(-0.90%) |
May 21, 2009 | 11.95 | 12.04 | 11.82 | 12.04 | 16,616 | +0.15(+1.23%) |
May 20, 2009 | 11.67 | 11.99 | 11.67 | 11.89 | 17,325 | +0.24(+2.10%) |
May 19, 2009 | 11.65 | 11.65 | 11.64 | 11.64 | 1,575 | -0.01(-0.11%) |
May 18, 2009 | 11.48 | 11.87 | 11.48 | 11.66 | 13,018 | -0.05(-0.42%) |
May 15, 2009 | 11.71 | 11.91 | 11.51 | 11.71 | 13,727 | +0.08(+0.73%) |
May 14, 2009 | 11.73 | 11.78 | 11.58 | 11.62 | 27,101 | -0.16(-1.32%) |
May 13, 2009 | 11.50 | 11.78 | 11.33 | 11.78 | 3,600 | +0.33(+2.91%) |
May 12, 2009 | 11.38 | 11.78 | 11.00 | 11.44 | 7,845 | +0.08(+0.74%) |
May 11, 2009 | 10.68 | 11.72 | 10.68 | 11.36 | 18,409 | +0.25(+2.24%) |
May 08, 2009 | 11.06 | 11.16 | 11.03 | 11.11 | 18,879 | +0.10(+0.89%) |
May 07, 2009 | 10.96 | 11.09 | 10.96 | 11.01 | 4,668 | -0.10(-0.89%) |
May 06, 2009 | 11.11 | 11.11 | 11.10 | 11.11 | 4,052 | +0.00(+0.00%) |
May 05, 2009 | 10.67 | 11.20 | 10.67 | 11.11 | 25,791 | -0.01(-0.08%) |
May 04, 2009 | 11.12 | 11.12 | 11.12 | 11.12 | 247 | -0.00(-0.04%) |
May 01, 2009 | 11.11 | 11.13 | 11.11 | 11.12 | 8,775 | +0.16(+1.46%) |
Apr 30, 2009 | 11.11 | 11.16 | 10.96 | 10.96 | 33,862 | -0.19(-1.71%) |
Apr 29, 2009 | 10.72 | 11.20 | 10.72 | 11.16 | 33,693 | +0.48(+4.54%) |
Apr 28, 2009 | 10.71 | 10.71 | 10.67 | 10.67 | 4,050 | -0.05(-0.44%) |
Apr 27, 2009 | 10.73 | 10.89 | 10.67 | 10.72 | 3,375 | -0.17(-1.57%) |
Apr 23, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.45(+4.34%) |
Apr 22, 2009 | 10.36 | 10.74 | 10.07 | 10.44 | 4,725 | +0.08(+0.77%) |
Apr 21, 2009 | 10.11 | 10.84 | 9.911 | 10.36 | 19,629 | +0.24(+2.37%) |
Apr 20, 2009 | 10.67 | 10.67 | 10.11 | 10.12 | 10,125 | -0.73(-6.72%) |
Apr 17, 2009 | 10.36 | 10.84 | 10.18 | 10.84 | 7,425 | +0.18(+1.67%) |
Apr 16, 2009 | 10.53 | 10.67 | 10.40 | 10.67 | 6,034 | +0.66(+6.61%) |
Apr 15, 2009 | 10.76 | 10.84 | 9.996 | 10.01 | 3,638 | -0.93(-8.53%) |
Apr 14, 2009 | 11.09 | 11.09 | 10.86 | 10.94 | 1,516 | -0.17(-1.56%) |
Apr 13, 2009 | 11.36 | 11.36 | 11.11 | 11.11 | 900 | +0.00(+0.00%) |
Apr 09, 2009 | 10.93 | 11.16 | 10.76 | 11.11 | 13,729 | +0.27(+2.46%) |
Apr 08, 2009 | 11.11 | 11.11 | 10.22 | 10.84 | 13,844 | -0.26(-2.32%) |
Apr 07, 2009 | 10.93 | 11.11 | 10.93 | 11.10 | 2,025 | -0.01(-0.08%) |
Apr 06, 2009 | 10.97 | 11.11 | 10.89 | 11.11 | 4,950 | -0.01(-0.12%) |
Apr 03, 2009 | 10.98 | 11.16 | 10.98 | 11.12 | 1,743 | +0.31(+2.88%) |
Apr 02, 2009 | 10.33 | 10.97 | 10.32 | 10.81 | 15,750 | +0.46(+4.42%) |
Apr 01, 2009 | 10.33 | 10.36 | 10.23 | 10.36 | 4,050 | +0.00(+0.00%) |
Mar 31, 2009 | 10.33 | 10.42 | 10.22 | 10.36 | 7,296 | +0.13(+1.31%) |
Mar 30, 2009 | 10.49 | 10.62 | 10.22 | 10.22 | 5,850 | -0.44(-4.17%) |
Mar 26, 2009 | 10.54 | 10.67 | 10.36 | 10.67 | 7,650 | +0.00(+0.04%) |
Mar 25, 2009 | 11.00 | 11.00 | 10.32 | 10.66 | 14,053 | -0.00(-0.04%) |
Mar 24, 2009 | 9.733 | 10.84 | 9.733 | 10.67 | 17,514 | +0.80(+8.16%) |
Mar 23, 2009 | 9.862 | 9.862 | 9.756 | 9.862 | 10,575 | +0.08(+0.86%) |
Mar 20, 2009 | 9.852 | 10.04 | 9.533 | 9.778 | 16,029 | -0.09(-0.90%) |
Mar 19, 2009 | 9.867 | 9.867 | 9.778 | 9.867 | 11,508 | +0.00(+0.00%) |
Mar 18, 2009 | 9.622 | 9.867 | 9.622 | 9.867 | 2,907 | +0.09(+0.96%) |
Mar 17, 2009 | 9.978 | 9.978 | 9.773 | 9.773 | 2,688 | +0.16(+1.66%) |
Mar 16, 2009 | 9.493 | 9.893 | 9.493 | 9.613 | 4,675 | +0.39(+4.24%) |
Mar 13, 2009 | 9.511 | 9.511 | 8.893 | 9.222 | 0 | -0.11(-1.14%) |
Mar 12, 2009 | 9.111 | 9.378 | 8.927 | 9.329 | 4,893 | +0.19(+2.09%) |
Mar 11, 2009 | 9.333 | 9.333 | 9.122 | 9.138 | 4,500 | +0.04(+0.49%) |
Mar 10, 2009 | 8.071 | 9.333 | 8.071 | 9.093 | 8,887 | +1.09(+13.67%) |
Mar 09, 2009 | 8.333 | 8.333 | 7.680 | 8.000 | 15,230 | -0.44(-5.16%) |
Mar 06, 2009 | 8.902 | 8.902 | 8.431 | 8.436 | 0 | -0.48(-5.34%) |
Mar 05, 2009 | 9.044 | 9.044 | 8.889 | 8.911 | 5,240 | -0.24(-2.67%) |
Mar 04, 2009 | 9.156 | 9.382 | 9.156 | 9.156 | 4,950 | +0.02(+0.24%) |