Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.90 | 10.95 | 10.61 | 10.95 | 236,597 | +0.05(+0.44%) |
May 28, 2009 | 11.38 | 11.49 | 10.75 | 10.90 | 407,027 | -0.37(-3.26%) |
May 27, 2009 | 11.60 | 11.65 | 11.26 | 11.27 | 171,566 | -0.42(-3.63%) |
May 26, 2009 | 11.26 | 11.90 | 11.17 | 11.70 | 251,011 | +0.46(+4.13%) |
May 22, 2009 | 11.37 | 11.45 | 11.18 | 11.23 | 164,363 | -0.10(-0.92%) |
May 21, 2009 | 11.53 | 11.61 | 11.00 | 11.34 | 237,546 | -0.33(-2.81%) |
May 20, 2009 | 11.78 | 11.91 | 11.59 | 11.66 | 194,646 | -0.10(-0.82%) |
May 19, 2009 | 11.95 | 11.97 | 11.58 | 11.76 | 107,582 | -0.24(-2.00%) |
May 18, 2009 | 11.67 | 12.00 | 11.50 | 12.00 | 240,793 | +0.42(+3.66%) |
May 15, 2009 | 11.28 | 11.66 | 11.21 | 11.58 | 252,880 | +0.28(+2.48%) |
May 14, 2009 | 11.36 | 11.65 | 11.27 | 11.30 | 150,820 | +0.02(+0.14%) |
May 13, 2009 | 11.20 | 11.45 | 11.03 | 11.28 | 272,238 | -0.12(-1.05%) |
May 12, 2009 | 11.49 | 11.49 | 11.10 | 11.40 | 230,766 | +0.00(+0.00%) |
May 11, 2009 | 11.64 | 11.64 | 11.34 | 11.40 | 166,465 | -0.40(-3.39%) |
May 08, 2009 | 11.57 | 12.13 | 11.57 | 11.80 | 128,262 | +0.34(+2.93%) |
May 07, 2009 | 11.60 | 11.64 | 11.12 | 11.46 | 385,340 | -0.02(-0.21%) |
May 06, 2009 | 11.68 | 11.98 | 11.35 | 11.49 | 187,327 | -0.13(-1.10%) |
May 05, 2009 | 11.83 | 11.83 | 11.29 | 11.62 | 324,686 | -0.25(-2.09%) |
May 04, 2009 | 11.82 | 12.05 | 11.58 | 11.86 | 271,511 | +0.06(+0.54%) |
May 01, 2009 | 12.42 | 12.53 | 11.72 | 11.80 | 276,970 | -0.61(-4.90%) |
Apr 30, 2009 | 12.81 | 13.24 | 12.38 | 12.41 | 406,255 | -0.34(-2.64%) |
Apr 29, 2009 | 12.97 | 13.59 | 12.25 | 12.74 | 1,050,746 | +2.04(+19.06%) |
Apr 28, 2009 | 10.32 | 10.91 | 10.32 | 10.70 | 482,568 | +0.31(+3.00%) |
Apr 27, 2009 | 10.33 | 10.66 | 10.27 | 10.39 | 360,592 | -0.07(-0.69%) |
Apr 24, 2009 | 10.49 | 10.67 | 10.38 | 10.46 | 380,636 | -0.04(-0.38%) |
Apr 23, 2009 | 11.22 | 11.48 | 10.46 | 10.50 | 509,711 | -0.74(-6.61%) |
Apr 22, 2009 | 11.33 | 11.62 | 11.10 | 11.25 | 224,131 | -0.20(-1.75%) |
Apr 21, 2009 | 10.86 | 11.53 | 10.86 | 11.45 | 261,718 | +0.56(+5.14%) |
Apr 20, 2009 | 11.18 | 11.57 | 10.80 | 10.89 | 263,890 | -0.56(-4.89%) |
Apr 17, 2009 | 11.16 | 11.69 | 11.10 | 11.45 | 450,421 | +0.32(+2.88%) |
Apr 16, 2009 | 11.28 | 11.32 | 11.02 | 11.13 | 411,668 | -0.09(-0.78%) |
Apr 15, 2009 | 10.87 | 11.33 | 10.87 | 11.22 | 310,116 | +0.33(+3.01%) |
Apr 14, 2009 | 10.72 | 10.98 | 10.72 | 10.89 | 281,700 | +0.06(+0.59%) |
Apr 13, 2009 | 10.62 | 10.94 | 10.62 | 10.82 | 199,477 | +0.21(+1.96%) |
Apr 09, 2009 | 10.30 | 10.62 | 10.30 | 10.62 | 270,400 | +0.50(+4.90%) |
Apr 08, 2009 | 9.840 | 10.14 | 9.768 | 10.12 | 216,997 | +0.32(+3.27%) |
Apr 07, 2009 | 9.928 | 10.13 | 9.784 | 9.800 | 175,266 | -0.21(-2.08%) |
Apr 06, 2009 | 10.07 | 10.38 | 9.792 | 10.01 | 133,242 | -0.22(-2.11%) |
Apr 03, 2009 | 10.34 | 10.34 | 10.05 | 10.22 | 118,425 | -0.11(-1.08%) |
Apr 02, 2009 | 10.12 | 10.64 | 10.10 | 10.34 | 184,073 | +0.36(+3.61%) |
Apr 01, 2009 | 9.688 | 10.02 | 9.344 | 9.976 | 242,687 | +0.21(+2.13%) |
Mar 31, 2009 | 10.03 | 10.05 | 9.688 | 9.768 | 461,778 | -0.12(-1.21%) |
Mar 30, 2009 | 9.800 | 9.976 | 9.680 | 9.888 | 220,748 | -0.10(-1.04%) |
Mar 26, 2009 | 10.05 | 10.05 | 9.648 | 9.992 | 397,861 | +0.07(+0.73%) |
Mar 25, 2009 | 9.872 | 10.38 | 9.528 | 9.920 | 220,595 | +0.10(+1.06%) |
Mar 24, 2009 | 9.768 | 10.34 | 9.760 | 9.816 | 156,053 | -0.45(-4.36%) |
Mar 23, 2009 | 9.920 | 10.28 | 9.600 | 10.26 | 186,077 | +0.70(+7.36%) |
Mar 20, 2009 | 9.912 | 9.920 | 9.560 | 9.560 | 284,302 | -0.26(-2.61%) |
Mar 19, 2009 | 10.06 | 10.06 | 9.608 | 9.816 | 254,043 | -0.14(-1.37%) |
Mar 18, 2009 | 9.808 | 10.07 | 9.600 | 9.952 | 258,015 | +0.17(+1.72%) |
Mar 17, 2009 | 9.496 | 9.800 | 9.200 | 9.784 | 359,703 | +0.26(+2.69%) |
Mar 16, 2009 | 9.552 | 9.728 | 9.400 | 9.528 | 287,540 | +0.07(+0.76%) |
Mar 13, 2009 | 8.976 | 9.768 | 8.920 | 9.456 | 619,020 | +0.89(+10.36%) |
Mar 12, 2009 | 7.888 | 8.592 | 7.880 | 8.568 | 308,110 | +0.67(+8.51%) |
Mar 11, 2009 | 8.000 | 8.264 | 7.880 | 7.896 | 181,327 | -0.08(-1.00%) |
Mar 10, 2009 | 7.856 | 8.064 | 7.752 | 7.976 | 362,426 | +0.22(+2.89%) |
Mar 09, 2009 | 7.896 | 8.024 | 7.656 | 7.752 | 351,563 | -0.20(-2.52%) |
Mar 06, 2009 | 8.096 | 8.216 | 7.896 | 7.952 | 492,660 | -0.04(-0.50%) |
Mar 05, 2009 | 8.272 | 8.384 | 7.984 | 7.992 | 373,153 | -0.55(-6.46%) |
Mar 04, 2009 | 8.472 | 8.696 | 8.288 | 8.544 | 264,523 | +0.16(+1.91%) |