Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.54 | 13.31 | 12.54 | 13.31 | 959,682 | +0.76(+6.06%) |
May 28, 2009 | 12.10 | 12.66 | 11.88 | 12.55 | 263,434 | +0.59(+4.96%) |
May 27, 2009 | 11.91 | 12.31 | 11.91 | 11.95 | 402,324 | -0.07(-0.59%) |
May 26, 2009 | 11.77 | 12.16 | 11.73 | 12.02 | 268,618 | +0.04(+0.37%) |
May 22, 2009 | 12.31 | 12.50 | 11.90 | 11.98 | 191,761 | -0.46(-3.70%) |
May 21, 2009 | 12.12 | 12.57 | 11.92 | 12.44 | 180,877 | +0.27(+2.18%) |
May 20, 2009 | 12.48 | 12.52 | 12.10 | 12.17 | 161,431 | -0.30(-2.41%) |
May 19, 2009 | 12.18 | 12.67 | 12.16 | 12.48 | 139,679 | +0.40(+3.30%) |
May 18, 2009 | 11.95 | 12.52 | 11.87 | 12.08 | 186,180 | +0.12(+1.04%) |
May 15, 2009 | 11.83 | 12.10 | 11.57 | 11.95 | 231,853 | +0.21(+1.81%) |
May 14, 2009 | 11.41 | 11.93 | 11.11 | 11.74 | 240,306 | +0.41(+3.59%) |
May 13, 2009 | 11.01 | 11.81 | 11.01 | 11.33 | 238,709 | -0.05(-0.47%) |
May 12, 2009 | 11.07 | 11.75 | 10.89 | 11.39 | 710,963 | +0.21(+1.90%) |
May 11, 2009 | 11.00 | 11.52 | 10.76 | 11.17 | 267,549 | +0.26(+2.35%) |
May 08, 2009 | 10.90 | 13.19 | 10.72 | 10.92 | 513,285 | +0.28(+2.66%) |
May 07, 2009 | 11.25 | 11.25 | 10.64 | 10.64 | 325,701 | -0.42(-3.84%) |
May 06, 2009 | 11.15 | 11.33 | 10.78 | 11.06 | 146,215 | +0.17(+1.54%) |
May 05, 2009 | 10.44 | 11.34 | 10.44 | 10.89 | 370,668 | -0.47(-4.13%) |
May 04, 2009 | 10.11 | 11.46 | 9.954 | 11.36 | 366,967 | +1.27(+12.63%) |
May 01, 2009 | 9.865 | 10.19 | 9.538 | 10.09 | 199,859 | +0.34(+3.45%) |
Apr 30, 2009 | 9.901 | 10.17 | 9.458 | 9.750 | 274,426 | -0.22(-2.22%) |
Apr 29, 2009 | 9.573 | 10.32 | 9.458 | 9.972 | 317,328 | +0.57(+6.02%) |
Apr 28, 2009 | 8.972 | 9.432 | 8.945 | 9.405 | 255,102 | +0.43(+4.83%) |
Apr 27, 2009 | 9.653 | 9.759 | 8.680 | 8.972 | 251,914 | -0.89(-9.06%) |
Apr 24, 2009 | 9.476 | 10.17 | 9.476 | 9.865 | 207,051 | +0.39(+4.11%) |
Apr 23, 2009 | 9.697 | 10.16 | 9.361 | 9.476 | 179,533 | -0.20(-2.10%) |
Apr 22, 2009 | 9.467 | 9.724 | 9.202 | 9.680 | 335,515 | +0.04(+0.46%) |
Apr 21, 2009 | 9.043 | 9.635 | 8.981 | 9.635 | 177,896 | +0.48(+5.22%) |
Apr 20, 2009 | 9.379 | 9.697 | 9.087 | 9.158 | 147,287 | -0.58(-5.99%) |
Apr 17, 2009 | 9.644 | 9.865 | 9.379 | 9.741 | 112,932 | +0.23(+2.42%) |
Apr 16, 2009 | 9.768 | 9.768 | 9.361 | 9.511 | 180,093 | -0.24(-2.45%) |
Apr 15, 2009 | 8.848 | 9.839 | 8.830 | 9.750 | 303,410 | +0.92(+10.42%) |
Apr 14, 2009 | 9.414 | 9.414 | 8.733 | 8.830 | 253,991 | -0.70(-7.34%) |
Apr 13, 2009 | 8.804 | 9.600 | 8.618 | 9.529 | 261,296 | +0.90(+10.46%) |
Apr 09, 2009 | 9.175 | 9.184 | 8.494 | 8.627 | 414,343 | -0.33(-3.66%) |
Apr 08, 2009 | 8.768 | 9.051 | 8.662 | 8.954 | 194,743 | +0.14(+1.61%) |
Apr 07, 2009 | 9.025 | 9.175 | 8.715 | 8.812 | 121,361 | -0.28(-3.11%) |
Apr 06, 2009 | 9.626 | 9.697 | 8.866 | 9.096 | 189,136 | -0.53(-5.51%) |
Apr 03, 2009 | 9.450 | 9.635 | 9.060 | 9.626 | 178,738 | +0.12(+1.21%) |
Apr 02, 2009 | 9.945 | 10.13 | 9.326 | 9.511 | 175,079 | -0.06(-0.65%) |
Apr 01, 2009 | 9.255 | 9.688 | 8.883 | 9.573 | 97,224 | +0.32(+3.44%) |
Mar 31, 2009 | 9.706 | 9.715 | 9.237 | 9.255 | 149,975 | -0.19(-2.06%) |
Mar 30, 2009 | 9.140 | 9.582 | 8.636 | 9.450 | 274,217 | -0.83(-8.09%) |
Mar 26, 2009 | 9.573 | 10.43 | 9.432 | 10.28 | 230,031 | +0.90(+9.62%) |
Mar 25, 2009 | 9.918 | 10.41 | 9.326 | 9.379 | 236,648 | -0.66(-6.61%) |
Mar 24, 2009 | 9.680 | 10.32 | 9.573 | 10.04 | 317,448 | +0.37(+3.84%) |
Mar 23, 2009 | 9.556 | 9.733 | 9.518 | 9.671 | 390,774 | +0.31(+3.31%) |
Mar 20, 2009 | 10.06 | 10.06 | 9.246 | 9.361 | 381,593 | -0.76(-7.52%) |
Mar 19, 2009 | 9.290 | 10.31 | 9.184 | 10.12 | 442,621 | +0.93(+10.11%) |
Mar 18, 2009 | 9.432 | 9.467 | 8.857 | 9.193 | 341,246 | -0.18(-1.89%) |
Mar 17, 2009 | 8.981 | 9.370 | 8.609 | 9.370 | 260,626 | +0.39(+4.34%) |
Mar 16, 2009 | 9.069 | 9.503 | 8.927 | 8.981 | 294,439 | -0.05(-0.59%) |
Mar 13, 2009 | 9.237 | 9.237 | 8.177 | 9.034 | 0 | -0.11(-1.16%) |
Mar 12, 2009 | 8.618 | 9.299 | 8.229 | 9.140 | 635,403 | +0.41(+4.66%) |
Mar 11, 2009 | 8.520 | 9.184 | 8.414 | 8.733 | 386,530 | +0.10(+1.13%) |
Mar 10, 2009 | 8.149 | 8.923 | 8.149 | 8.636 | 574,423 | +0.30(+3.61%) |
Mar 09, 2009 | 7.751 | 8.839 | 7.689 | 8.335 | 623,479 | +0.50(+6.44%) |
Mar 06, 2009 | 7.733 | 8.043 | 7.238 | 7.830 | 0 | -0.30(-3.70%) |
Mar 05, 2009 | 8.211 | 8.529 | 7.423 | 8.131 | 598,599 | +0.01(+0.11%) |
Mar 04, 2009 | 8.220 | 8.662 | 7.574 | 8.122 | 347,194 | +0.15(+1.89%) |