Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.84 | 12.28 | 11.71 | 12.28 | 368,255 | +0.42(+3.54%) |
May 28, 2009 | 12.15 | 12.19 | 11.33 | 11.86 | 337,277 | -0.15(-1.25%) |
May 27, 2009 | 12.34 | 12.39 | 11.97 | 12.01 | 343,608 | -0.37(-2.99%) |
May 26, 2009 | 11.95 | 12.50 | 11.70 | 12.38 | 454,061 | +0.35(+2.91%) |
May 22, 2009 | 12.33 | 12.47 | 12.03 | 12.03 | 182,760 | -0.26(-2.12%) |
May 21, 2009 | 12.35 | 12.45 | 12.09 | 12.29 | 436,757 | -0.19(-1.52%) |
May 20, 2009 | 12.50 | 13.14 | 12.41 | 12.48 | 333,674 | +0.06(+0.48%) |
May 19, 2009 | 12.30 | 12.57 | 12.09 | 12.42 | 319,290 | +0.12(+0.98%) |
May 18, 2009 | 11.78 | 12.33 | 11.66 | 12.30 | 281,010 | +0.71(+6.13%) |
May 15, 2009 | 11.74 | 11.99 | 11.46 | 11.59 | 426,785 | -0.16(-1.36%) |
May 14, 2009 | 11.82 | 12.18 | 11.70 | 11.75 | 488,838 | -0.16(-1.34%) |
May 13, 2009 | 12.54 | 12.54 | 11.83 | 11.91 | 431,476 | -0.89(-6.95%) |
May 12, 2009 | 12.97 | 13.07 | 12.36 | 12.80 | 380,417 | -0.12(-0.93%) |
May 11, 2009 | 13.15 | 13.28 | 12.88 | 12.92 | 268,006 | -0.51(-3.80%) |
May 08, 2009 | 12.87 | 13.43 | 12.61 | 13.43 | 520,158 | +0.84(+6.67%) |
May 07, 2009 | 12.94 | 13.12 | 12.46 | 12.59 | 669,692 | -0.22(-1.72%) |
May 06, 2009 | 12.52 | 12.85 | 12.10 | 12.81 | 397,575 | +0.34(+2.73%) |
May 05, 2009 | 12.37 | 12.78 | 12.23 | 12.47 | 307,261 | +0.08(+0.65%) |
May 04, 2009 | 12.22 | 12.49 | 12.07 | 12.39 | 578,258 | +0.24(+1.98%) |
May 01, 2009 | 12.27 | 12.31 | 11.97 | 12.15 | 254,477 | -0.11(-0.90%) |
Apr 30, 2009 | 12.25 | 12.62 | 12.19 | 12.26 | 701,719 | +0.17(+1.41%) |
Apr 29, 2009 | 11.56 | 12.19 | 11.56 | 12.09 | 740,993 | +0.61(+5.31%) |
Apr 28, 2009 | 11.63 | 11.94 | 11.40 | 11.48 | 490,052 | -0.31(-2.63%) |
Apr 27, 2009 | 12.14 | 12.31 | 11.61 | 11.79 | 587,026 | -0.67(-5.38%) |
Apr 24, 2009 | 11.74 | 12.67 | 11.71 | 12.46 | 899,506 | +0.82(+7.04%) |
Apr 23, 2009 | 12.06 | 12.09 | 11.33 | 11.64 | 536,280 | -0.37(-3.08%) |
Apr 22, 2009 | 11.03 | 12.31 | 10.81 | 12.01 | 918,690 | +0.81(+7.23%) |
Apr 21, 2009 | 11.13 | 11.36 | 10.91 | 11.20 | 1,085,204 | -0.01(-0.09%) |
Apr 20, 2009 | 11.62 | 11.73 | 10.86 | 11.21 | 1,013,556 | -0.74(-6.19%) |
Apr 17, 2009 | 12.19 | 12.24 | 11.84 | 11.95 | 649,618 | -0.21(-1.73%) |
Apr 16, 2009 | 11.61 | 12.24 | 11.34 | 12.16 | 679,391 | +0.64(+5.56%) |
Apr 15, 2009 | 11.52 | 11.60 | 11.16 | 11.52 | 645,997 | -0.06(-0.52%) |
Apr 14, 2009 | 11.86 | 11.86 | 11.36 | 11.58 | 704,370 | -0.29(-2.44%) |
Apr 13, 2009 | 12.11 | 12.12 | 11.54 | 11.87 | 703,607 | -0.35(-2.86%) |
Apr 09, 2009 | 11.46 | 12.24 | 11.39 | 12.22 | 732,164 | +1.07(+9.60%) |
Apr 08, 2009 | 10.94 | 11.28 | 10.69 | 11.15 | 638,956 | +0.27(+2.48%) |
Apr 07, 2009 | 11.36 | 11.76 | 10.82 | 10.88 | 845,015 | -0.63(-5.47%) |
Apr 06, 2009 | 11.73 | 11.73 | 11.27 | 11.51 | 719,004 | -0.23(-1.96%) |
Apr 03, 2009 | 11.12 | 11.82 | 11.08 | 11.74 | 1,504,464 | +0.62(+5.58%) |
Apr 02, 2009 | 10.55 | 11.44 | 10.36 | 11.12 | 1,311,503 | +0.87(+8.49%) |
Apr 01, 2009 | 10.34 | 10.50 | 9.940 | 10.25 | 1,474,895 | -0.08(-0.77%) |
Mar 31, 2009 | 10.17 | 10.51 | 10.08 | 10.33 | 821,244 | +0.33(+3.30%) |
Mar 30, 2009 | 10.02 | 10.29 | 9.660 | 10.00 | 949,255 | -0.28(-2.72%) |
Mar 26, 2009 | 9.490 | 10.31 | 9.490 | 10.28 | 1,107,111 | +0.97(+10.42%) |
Mar 25, 2009 | 9.140 | 9.750 | 8.930 | 9.310 | 576,135 | +0.23(+2.53%) |
Mar 24, 2009 | 8.650 | 9.380 | 8.450 | 9.080 | 929,734 | +0.34(+3.89%) |
Mar 23, 2009 | 8.530 | 8.740 | 8.510 | 8.740 | 852,323 | +0.93(+11.91%) |
Mar 20, 2009 | 8.060 | 8.400 | 7.660 | 7.810 | 1,100,708 | -0.12(-1.51%) |
Mar 19, 2009 | 7.310 | 8.220 | 7.300 | 7.930 | 824,234 | -0.08(-1.04%) |
Mar 18, 2009 | 7.630 | 8.320 | 7.020 | 8.014 | 1,773,187 | -0.39(-4.60%) |
Mar 17, 2009 | 8.180 | 8.560 | 7.960 | 8.400 | 617,555 | +0.19(+2.31%) |
Mar 16, 2009 | 8.450 | 8.500 | 8.170 | 8.210 | 596,794 | -0.17(-2.03%) |
Mar 13, 2009 | 8.110 | 8.480 | 8.080 | 8.380 | 0 | +0.29(+3.58%) |
Mar 12, 2009 | 7.980 | 8.200 | 7.680 | 8.090 | 782,928 | +0.09(+1.12%) |
Mar 11, 2009 | 7.920 | 8.180 | 7.880 | 8.000 | 500,009 | +0.12(+1.52%) |
Mar 10, 2009 | 7.780 | 7.980 | 7.710 | 7.880 | 773,010 | +0.28(+3.68%) |
Mar 09, 2009 | 7.930 | 8.040 | 7.500 | 7.600 | 705,108 | -0.45(-5.59%) |
Mar 06, 2009 | 8.350 | 8.380 | 7.730 | 8.050 | 0 | -0.20(-2.42%) |
Mar 05, 2009 | 8.700 | 8.810 | 8.230 | 8.250 | 426,619 | -0.76(-8.44%) |
Mar 04, 2009 | 8.880 | 9.100 | 8.660 | 9.010 | 1,013,976 | -0.19(-2.07%) |