Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.73 | 11.74 | 11.52 | 11.74 | 290,307 | +0.26(+2.25%) |
May 28, 2009 | 11.39 | 11.55 | 11.23 | 11.48 | 272,302 | +0.22(+1.97%) |
May 27, 2009 | 11.57 | 11.57 | 11.21 | 11.26 | 152,475 | -0.38(-3.23%) |
May 26, 2009 | 11.26 | 11.73 | 11.18 | 11.63 | 129,175 | +0.02(+0.21%) |
May 22, 2009 | 11.63 | 11.74 | 11.52 | 11.61 | 120,692 | -0.13(-1.10%) |
May 21, 2009 | 12.42 | 12.42 | 11.29 | 11.74 | 454,820 | +0.08(+0.71%) |
May 20, 2009 | 11.71 | 11.99 | 11.63 | 11.66 | 245,400 | -0.00(-0.02%) |
May 19, 2009 | 11.54 | 11.83 | 11.54 | 11.66 | 218,610 | +0.03(+0.26%) |
May 18, 2009 | 12.06 | 12.06 | 11.17 | 11.63 | 178,870 | +0.73(+6.66%) |
May 15, 2009 | 10.98 | 11.18 | 10.81 | 10.90 | 179,075 | -0.08(-0.73%) |
May 14, 2009 | 10.67 | 11.09 | 10.67 | 10.98 | 874,361 | +0.31(+2.94%) |
May 13, 2009 | 10.91 | 10.91 | 10.65 | 10.67 | 292,046 | -0.46(-4.15%) |
May 12, 2009 | 11.48 | 11.59 | 11.09 | 11.13 | 169,361 | -0.24(-2.11%) |
May 11, 2009 | 11.43 | 11.57 | 11.32 | 11.37 | 413,304 | -0.72(-5.95%) |
May 08, 2009 | 11.78 | 12.12 | 11.60 | 12.09 | 187,357 | +0.61(+5.36%) |
May 07, 2009 | 11.92 | 11.93 | 11.38 | 11.47 | 673,730 | -0.20(-1.74%) |
May 06, 2009 | 11.61 | 11.78 | 11.43 | 11.68 | 277,301 | +0.30(+2.60%) |
May 05, 2009 | 11.34 | 11.46 | 11.17 | 11.38 | 810,278 | -0.02(-0.16%) |
May 04, 2009 | 10.98 | 11.40 | 10.95 | 11.40 | 453,867 | +0.65(+6.01%) |
May 01, 2009 | 10.80 | 10.87 | 10.61 | 10.75 | 710,234 | +0.14(+1.33%) |
Apr 30, 2009 | 10.80 | 10.92 | 10.54 | 10.61 | 563,653 | -0.20(-1.88%) |
Apr 29, 2009 | 10.64 | 10.97 | 10.61 | 10.81 | 268,715 | +0.41(+3.90%) |
Apr 28, 2009 | 10.31 | 10.57 | 10.21 | 10.41 | 726,037 | -0.34(-3.15%) |
Apr 27, 2009 | 10.83 | 10.93 | 10.59 | 10.75 | 428,265 | -0.08(-0.74%) |
Apr 24, 2009 | 10.65 | 10.90 | 10.56 | 10.83 | 283,229 | +0.18(+1.68%) |
Apr 23, 2009 | 10.40 | 10.65 | 10.28 | 10.65 | 347,223 | +0.60(+5.94%) |
Apr 22, 2009 | 9.935 | 10.30 | 9.861 | 10.05 | 159,373 | +0.28(+2.90%) |
Apr 21, 2009 | 9.227 | 9.818 | 9.221 | 9.768 | 214,678 | +0.48(+5.17%) |
Apr 20, 2009 | 9.732 | 9.732 | 9.282 | 9.288 | 194,679 | -0.90(-8.82%) |
Apr 17, 2009 | 10.14 | 10.26 | 10.07 | 10.19 | 182,805 | +0.12(+1.16%) |
Apr 16, 2009 | 10.01 | 10.15 | 9.904 | 10.07 | 240,633 | +0.12(+1.24%) |
Apr 15, 2009 | 9.972 | 9.996 | 9.781 | 9.947 | 231,719 | -0.14(-1.40%) |
Apr 14, 2009 | 10.11 | 10.30 | 10.04 | 10.09 | 128,534 | +0.03(+0.31%) |
Apr 13, 2009 | 9.768 | 10.14 | 9.768 | 10.06 | 173,644 | +0.20(+2.00%) |
Apr 09, 2009 | 9.762 | 10.01 | 9.762 | 9.861 | 399,630 | +0.27(+2.82%) |
Apr 08, 2009 | 9.411 | 9.682 | 9.411 | 9.590 | 193,547 | +0.17(+1.76%) |
Apr 07, 2009 | 9.547 | 9.670 | 9.387 | 9.424 | 683,619 | -0.54(-5.38%) |
Apr 06, 2009 | 9.916 | 9.959 | 9.725 | 9.959 | 1,155,236 | -0.09(-0.86%) |
Apr 03, 2009 | 9.861 | 10.06 | 9.781 | 10.05 | 1,669,521 | +0.38(+3.88%) |
Apr 02, 2009 | 9.541 | 9.885 | 9.485 | 9.670 | 271,000 | +0.51(+5.58%) |
Apr 01, 2009 | 8.654 | 9.184 | 8.611 | 9.159 | 211,881 | +0.56(+6.51%) |
Mar 31, 2009 | 8.470 | 8.759 | 8.457 | 8.599 | 81,788 | +0.26(+3.10%) |
Mar 30, 2009 | 8.488 | 8.507 | 8.260 | 8.340 | 408,745 | -0.82(-9.00%) |
Mar 26, 2009 | 9.064 | 9.214 | 8.913 | 9.165 | 212,491 | +0.17(+1.92%) |
Mar 25, 2009 | 8.765 | 9.067 | 8.722 | 8.993 | 55,527 | +0.25(+2.89%) |
Mar 24, 2009 | 8.962 | 8.999 | 8.716 | 8.741 | 217,721 | -0.62(-6.64%) |
Mar 23, 2009 | 9.128 | 9.375 | 9.100 | 9.362 | 328,310 | +0.55(+6.22%) |
Mar 20, 2009 | 9.085 | 9.091 | 8.728 | 8.814 | 454,194 | -0.56(-5.98%) |
Mar 19, 2009 | 9.494 | 9.510 | 9.319 | 9.375 | 405,316 | +0.14(+1.47%) |
Mar 18, 2009 | 8.734 | 9.381 | 8.642 | 9.239 | 741,815 | +0.40(+4.53%) |
Mar 17, 2009 | 8.642 | 8.839 | 8.568 | 8.839 | 260,283 | +0.22(+2.50%) |
Mar 16, 2009 | 8.697 | 8.919 | 8.624 | 8.624 | 221,612 | +0.07(+0.86%) |
Mar 13, 2009 | 8.562 | 8.562 | 8.310 | 8.550 | 0 | -0.17(-1.98%) |
Mar 12, 2009 | 8.285 | 8.771 | 8.205 | 8.722 | 210,719 | +0.42(+5.04%) |
Mar 11, 2009 | 8.377 | 8.420 | 8.199 | 8.303 | 353,084 | +0.29(+3.61%) |
Mar 10, 2009 | 7.756 | 8.039 | 7.743 | 8.014 | 382,537 | +0.80(+11.09%) |
Mar 09, 2009 | 7.066 | 7.423 | 7.066 | 7.214 | 106,133 | -0.01(-0.17%) |
Mar 06, 2009 | 7.257 | 7.343 | 7.054 | 7.226 | 0 | +0.12(+1.73%) |
Mar 05, 2009 | 7.245 | 7.349 | 7.005 | 7.103 | 136,424 | -0.55(-7.23%) |
Mar 04, 2009 | 7.257 | 7.774 | 7.257 | 7.657 | 572,829 | +0.46(+6.42%) |