Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.70 | 12.50 | 11.50 | 12.50 | 212,133 | +0.80(+6.84%) |
May 28, 2009 | 12.01 | 12.06 | 11.51 | 11.70 | 196,230 | -0.05(-0.43%) |
May 27, 2009 | 12.48 | 12.59 | 11.68 | 11.75 | 136,760 | -0.78(-6.23%) |
May 26, 2009 | 11.94 | 12.56 | 11.93 | 12.53 | 78,925 | +0.51(+4.24%) |
May 22, 2009 | 12.03 | 12.40 | 12.00 | 12.02 | 66,277 | +0.03(+0.25%) |
May 21, 2009 | 12.03 | 12.33 | 11.54 | 11.99 | 96,369 | -0.08(-0.66%) |
May 20, 2009 | 12.26 | 12.69 | 12.05 | 12.07 | 90,405 | -0.13(-1.07%) |
May 19, 2009 | 12.50 | 12.59 | 12.17 | 12.20 | 125,566 | -0.29(-2.32%) |
May 18, 2009 | 12.22 | 12.60 | 12.04 | 12.49 | 110,473 | +0.46(+3.82%) |
May 15, 2009 | 12.45 | 12.45 | 11.92 | 12.03 | 117,670 | -0.32(-2.59%) |
May 14, 2009 | 11.94 | 12.60 | 11.83 | 12.35 | 103,309 | +0.40(+3.35%) |
May 13, 2009 | 12.06 | 12.50 | 11.80 | 11.95 | 131,225 | -0.51(-4.09%) |
May 12, 2009 | 12.45 | 12.65 | 12.00 | 12.46 | 156,497 | +0.18(+1.47%) |
May 11, 2009 | 11.99 | 12.34 | 11.82 | 12.28 | 83,649 | +0.09(+0.74%) |
May 08, 2009 | 12.07 | 12.54 | 12.02 | 12.19 | 104,708 | +0.34(+2.87%) |
May 07, 2009 | 12.03 | 12.18 | 11.37 | 11.85 | 122,945 | -0.15(-1.25%) |
May 06, 2009 | 12.05 | 12.31 | 11.64 | 12.00 | 170,995 | +0.05(+0.42%) |
May 05, 2009 | 11.90 | 12.22 | 11.61 | 11.95 | 136,381 | +0.05(+0.42%) |
May 04, 2009 | 11.75 | 12.14 | 11.19 | 11.90 | 152,978 | +0.45(+3.93%) |
May 01, 2009 | 11.41 | 11.99 | 11.00 | 11.45 | 174,085 | -0.02(-0.17%) |
Apr 30, 2009 | 11.74 | 12.00 | 11.25 | 11.47 | 266,746 | -0.10(-0.86%) |
Apr 29, 2009 | 10.45 | 11.77 | 10.45 | 11.57 | 234,295 | +1.21(+11.68%) |
Apr 28, 2009 | 9.270 | 10.41 | 9.270 | 10.36 | 142,994 | +0.49(+4.96%) |
Apr 27, 2009 | 9.550 | 9.980 | 9.300 | 9.870 | 125,615 | +0.07(+0.71%) |
Apr 24, 2009 | 9.740 | 9.948 | 9.500 | 9.800 | 159,572 | +0.23(+2.40%) |
Apr 23, 2009 | 8.650 | 9.880 | 8.650 | 9.570 | 279,060 | +1.55(+19.33%) |
Apr 22, 2009 | 8.070 | 8.330 | 7.950 | 8.020 | 116,895 | -0.16(-1.96%) |
Apr 21, 2009 | 7.750 | 8.300 | 7.750 | 8.180 | 58,823 | +0.38(+4.87%) |
Apr 20, 2009 | 8.280 | 8.380 | 7.760 | 7.800 | 75,047 | -0.55(-6.59%) |
Apr 17, 2009 | 8.600 | 8.600 | 8.330 | 8.350 | 68,665 | -0.03(-0.36%) |
Apr 16, 2009 | 8.430 | 8.510 | 8.240 | 8.380 | 41,642 | +0.01(+0.12%) |
Apr 15, 2009 | 8.060 | 8.400 | 8.060 | 8.370 | 29,971 | +0.32(+3.98%) |
Apr 14, 2009 | 8.250 | 8.800 | 8.040 | 8.050 | 56,552 | -0.36(-4.28%) |
Apr 13, 2009 | 8.250 | 8.533 | 8.210 | 8.410 | 103,594 | +0.01(+0.12%) |
Apr 09, 2009 | 8.580 | 8.860 | 8.320 | 8.400 | 82,767 | +0.00(+0.00%) |
Apr 08, 2009 | 8.140 | 8.610 | 8.140 | 8.400 | 45,044 | +0.31(+3.83%) |
Apr 07, 2009 | 7.650 | 8.290 | 7.590 | 8.090 | 85,251 | +0.27(+3.45%) |
Apr 06, 2009 | 7.900 | 7.900 | 7.630 | 7.820 | 59,821 | -0.15(-1.88%) |
Apr 03, 2009 | 7.840 | 8.020 | 7.770 | 7.970 | 29,394 | +0.07(+0.89%) |
Apr 02, 2009 | 7.970 | 8.180 | 7.810 | 7.900 | 97,507 | +0.10(+1.28%) |
Apr 01, 2009 | 7.500 | 8.000 | 7.400 | 7.800 | 76,359 | +0.20(+2.63%) |
Mar 31, 2009 | 7.900 | 8.070 | 7.590 | 7.600 | 101,382 | -0.09(-1.17%) |
Mar 30, 2009 | 8.000 | 8.100 | 7.490 | 7.690 | 127,762 | -1.27(-14.17%) |
Mar 26, 2009 | 9.330 | 9.390 | 8.530 | 8.960 | 140,475 | -0.33(-3.55%) |
Mar 25, 2009 | 8.710 | 9.300 | 8.710 | 9.290 | 52,145 | +0.63(+7.27%) |
Mar 24, 2009 | 8.770 | 9.350 | 8.660 | 8.660 | 42,831 | -0.42(-4.63%) |
Mar 23, 2009 | 8.825 | 9.100 | 8.300 | 9.080 | 108,438 | +0.68(+8.10%) |
Mar 20, 2009 | 8.740 | 9.000 | 8.340 | 8.400 | 81,279 | -0.18(-2.10%) |
Mar 19, 2009 | 8.920 | 8.920 | 8.310 | 8.580 | 62,915 | -0.19(-2.17%) |
Mar 18, 2009 | 8.130 | 8.950 | 8.090 | 8.770 | 81,447 | +0.62(+7.61%) |
Mar 17, 2009 | 7.740 | 8.150 | 7.740 | 8.150 | 83,771 | +0.38(+4.89%) |
Mar 16, 2009 | 8.060 | 8.100 | 7.740 | 7.770 | 111,573 | -0.14(-1.77%) |
Mar 13, 2009 | 8.190 | 8.340 | 7.750 | 7.910 | 67,176 | -0.25(-3.06%) |
Mar 12, 2009 | 7.360 | 8.300 | 7.250 | 8.160 | 105,341 | +0.79(+10.72%) |
Mar 11, 2009 | 7.280 | 7.500 | 7.100 | 7.370 | 52,730 | +0.17(+2.36%) |
Mar 10, 2009 | 7.300 | 7.430 | 7.080 | 7.200 | 115,614 | +0.10(+1.41%) |
Mar 09, 2009 | 7.110 | 7.320 | 7.050 | 7.100 | 42,927 | -0.11(-1.53%) |
Mar 06, 2009 | 7.290 | 7.290 | 7.000 | 7.210 | 83,906 | -0.01(-0.14%) |
Mar 05, 2009 | 7.270 | 7.420 | 7.210 | 7.220 | 69,352 | -0.20(-2.70%) |
Mar 04, 2009 | 7.310 | 7.500 | 7.120 | 7.420 | 69,805 | -0.08(-1.07%) |