Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.67 | 11.77 | 11.55 | 11.77 | 8,548 | +0.19(+1.65%) |
May 28, 2009 | 11.69 | 11.73 | 11.35 | 11.58 | 34,325 | -0.05(-0.43%) |
May 27, 2009 | 11.91 | 11.91 | 11.61 | 11.63 | 16,260 | -0.32(-2.65%) |
May 26, 2009 | 11.24 | 11.95 | 11.24 | 11.95 | 6,426 | +0.59(+5.21%) |
May 22, 2009 | 11.55 | 11.55 | 11.32 | 11.35 | 12,356 | -0.10(-0.87%) |
May 21, 2009 | 11.52 | 11.55 | 11.28 | 11.45 | 15,922 | -0.15(-1.29%) |
May 20, 2009 | 11.86 | 11.92 | 11.60 | 11.60 | 6,262 | -0.25(-2.11%) |
May 19, 2009 | 11.82 | 11.85 | 11.73 | 11.85 | 2,580 | -0.01(-0.07%) |
May 18, 2009 | 11.43 | 11.88 | 11.43 | 11.86 | 22,003 | +0.52(+4.55%) |
May 15, 2009 | 11.41 | 11.49 | 11.30 | 11.35 | 9,015 | -0.11(-0.95%) |
May 14, 2009 | 11.44 | 11.58 | 11.39 | 11.45 | 5,282 | +0.24(+2.15%) |
May 13, 2009 | 11.60 | 11.60 | 11.20 | 11.21 | 15,383 | -0.62(-5.28%) |
May 12, 2009 | 11.46 | 11.98 | 11.33 | 11.84 | 11,156 | -0.18(-1.52%) |
May 11, 2009 | 12.04 | 12.05 | 11.95 | 12.02 | 17,194 | -0.25(-2.04%) |
May 08, 2009 | 11.91 | 12.27 | 11.88 | 12.27 | 11,766 | +0.52(+4.39%) |
May 07, 2009 | 12.11 | 12.16 | 11.68 | 11.75 | 21,462 | -0.30(-2.49%) |
May 06, 2009 | 12.20 | 12.23 | 11.89 | 12.05 | 21,474 | +0.04(+0.35%) |
May 05, 2009 | 12.10 | 12.15 | 11.92 | 12.01 | 20,476 | -0.17(-1.37%) |
May 04, 2009 | 11.80 | 12.18 | 11.80 | 12.18 | 14,982 | +0.41(+3.47%) |
May 01, 2009 | 11.82 | 11.85 | 11.68 | 11.77 | 25,311 | -0.07(-0.56%) |
Apr 30, 2009 | 12.07 | 12.16 | 11.84 | 11.84 | 36,318 | -0.03(-0.28%) |
Apr 29, 2009 | 11.50 | 11.94 | 11.50 | 11.87 | 7,791 | +0.56(+4.93%) |
Apr 28, 2009 | 11.09 | 11.47 | 11.08 | 11.31 | 12,432 | +0.16(+1.42%) |
Apr 27, 2009 | 11.15 | 11.28 | 11.05 | 11.15 | 11,791 | -0.20(-1.76%) |
Apr 24, 2009 | 11.20 | 11.49 | 11.18 | 11.35 | 20,553 | +0.20(+1.79%) |
Apr 23, 2009 | 11.34 | 11.34 | 11.01 | 11.15 | 18,621 | -0.12(-1.04%) |
Apr 22, 2009 | 11.28 | 11.52 | 11.27 | 11.27 | 16,834 | +0.04(+0.37%) |
Apr 21, 2009 | 10.70 | 11.23 | 10.70 | 11.23 | 8,282 | +0.52(+4.90%) |
Apr 20, 2009 | 11.23 | 11.23 | 10.70 | 10.70 | 6,730 | -0.74(-6.49%) |
Apr 17, 2009 | 11.24 | 11.46 | 11.24 | 11.45 | 7,528 | +0.18(+1.64%) |
Apr 16, 2009 | 10.98 | 11.30 | 10.89 | 11.26 | 6,246 | +0.50(+4.64%) |
Apr 15, 2009 | 10.80 | 10.84 | 10.72 | 10.76 | 17,215 | +0.03(+0.25%) |
Apr 14, 2009 | 10.89 | 10.97 | 10.73 | 10.74 | 5,307 | -0.41(-3.68%) |
Apr 13, 2009 | 12.12 | 12.12 | 10.85 | 11.15 | 30,969 | +0.08(+0.68%) |
Apr 09, 2009 | 10.69 | 11.07 | 10.66 | 11.07 | 4,235 | +0.78(+7.61%) |
Apr 08, 2009 | 10.28 | 10.30 | 10.28 | 10.29 | 960 | +0.15(+1.48%) |
Apr 07, 2009 | 10.44 | 10.52 | 10.14 | 10.14 | 2,727 | -0.42(-4.02%) |
Apr 06, 2009 | 10.58 | 10.60 | 10.40 | 10.56 | 2,655 | -0.11(-1.01%) |
Apr 03, 2009 | 10.69 | 10.69 | 10.60 | 10.67 | 2,142 | -0.06(-0.60%) |
Apr 02, 2009 | 10.36 | 10.75 | 10.30 | 10.74 | 32,146 | +0.72(+7.22%) |
Apr 01, 2009 | 9.608 | 10.08 | 9.608 | 10.01 | 13,390 | +0.12(+1.18%) |
Mar 31, 2009 | 9.805 | 10.10 | 9.805 | 9.897 | 9,941 | +0.14(+1.45%) |
Mar 30, 2009 | 10.64 | 10.64 | 9.713 | 9.755 | 3,429 | -0.77(-7.36%) |
Mar 26, 2009 | 10.26 | 10.53 | 10.22 | 10.53 | 6,202 | +0.51(+5.07%) |
Mar 25, 2009 | 9.855 | 10.15 | 9.622 | 10.02 | 5,074 | +0.26(+2.65%) |
Mar 24, 2009 | 10.15 | 10.28 | 9.763 | 9.763 | 5,802 | -0.48(-4.72%) |
Mar 23, 2009 | 9.955 | 10.25 | 9.955 | 10.25 | 8,807 | +0.82(+8.75%) |
Mar 20, 2009 | 9.738 | 9.738 | 9.422 | 9.422 | 4,296 | -0.37(-3.74%) |
Mar 19, 2009 | 9.855 | 9.855 | 9.705 | 9.788 | 12,751 | +0.03(+0.34%) |
Mar 18, 2009 | 9.347 | 9.880 | 9.347 | 9.755 | 21,607 | +0.45(+4.83%) |
Mar 17, 2009 | 9.264 | 9.347 | 8.897 | 9.305 | 4,333 | +0.40(+4.49%) |
Mar 16, 2009 | 9.147 | 9.230 | 8.905 | 8.905 | 13,150 | -0.07(-0.83%) |
Mar 13, 2009 | 9.022 | 9.064 | 8.980 | 8.980 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 8.214 | 8.997 | 8.214 | 8.980 | 8,321 | +0.62(+7.48%) |
Mar 11, 2009 | 8.597 | 8.605 | 8.314 | 8.355 | 3,704 | -0.03(-0.30%) |
Mar 10, 2009 | 7.981 | 8.380 | 7.981 | 8.380 | 5,617 | +0.58(+7.48%) |
Mar 09, 2009 | 7.872 | 8.122 | 7.797 | 7.797 | 30,031 | -0.22(-2.80%) |
Mar 06, 2009 | 8.127 | 8.127 | 7.897 | 8.022 | 0 | +0.02(+0.31%) |
Mar 05, 2009 | 8.281 | 8.281 | 7.997 | 7.997 | 11,408 | -0.62(-7.25%) |
Mar 04, 2009 | 8.489 | 8.622 | 8.405 | 8.622 | 11,090 | +0.01(+0.10%) |