Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.708 | 9.939 | 9.587 | 9.939 | 264,356 | +0.29(+2.99%) |
May 28, 2009 | 9.753 | 9.901 | 9.227 | 9.651 | 415,676 | +0.00(+0.00%) |
May 27, 2009 | 10.15 | 10.22 | 9.574 | 9.651 | 418,288 | -0.53(-5.23%) |
May 26, 2009 | 9.548 | 10.26 | 9.548 | 10.18 | 337,372 | +0.56(+5.87%) |
May 22, 2009 | 9.587 | 9.933 | 9.490 | 9.619 | 380,040 | +0.12(+1.21%) |
May 21, 2009 | 9.619 | 9.625 | 9.266 | 9.503 | 563,694 | -0.18(-1.85%) |
May 20, 2009 | 10.28 | 10.41 | 9.625 | 9.683 | 574,512 | -0.47(-4.67%) |
May 19, 2009 | 10.78 | 10.78 | 10.12 | 10.16 | 341,239 | -0.57(-5.32%) |
May 18, 2009 | 10.47 | 10.77 | 10.38 | 10.73 | 302,366 | +0.45(+4.37%) |
May 15, 2009 | 10.43 | 10.43 | 10.14 | 10.28 | 341,710 | -0.15(-1.48%) |
May 14, 2009 | 10.29 | 10.50 | 10.13 | 10.43 | 414,717 | +0.16(+1.56%) |
May 13, 2009 | 10.59 | 10.71 | 10.27 | 10.27 | 379,216 | -0.52(-4.81%) |
May 12, 2009 | 11.01 | 11.12 | 10.33 | 10.79 | 768,275 | -0.15(-1.41%) |
May 11, 2009 | 11.27 | 11.39 | 10.90 | 10.95 | 439,548 | -0.60(-5.17%) |
May 08, 2009 | 11.16 | 11.57 | 10.98 | 11.54 | 432,075 | +0.59(+5.39%) |
May 07, 2009 | 11.45 | 12.27 | 10.68 | 10.95 | 454,603 | -0.30(-2.68%) |
May 06, 2009 | 11.00 | 11.41 | 10.86 | 11.25 | 612,624 | +0.41(+3.78%) |
May 05, 2009 | 11.36 | 11.36 | 10.61 | 10.84 | 610,001 | -0.45(-3.98%) |
May 04, 2009 | 10.54 | 11.30 | 10.43 | 11.29 | 517,283 | +0.89(+8.57%) |
May 01, 2009 | 10.55 | 10.77 | 10.29 | 10.40 | 403,141 | -0.15(-1.40%) |
Apr 30, 2009 | 11.14 | 11.14 | 10.55 | 10.55 | 589,987 | -0.47(-4.30%) |
Apr 29, 2009 | 10.38 | 11.11 | 10.31 | 11.02 | 613,733 | +0.77(+7.50%) |
Apr 28, 2009 | 10.25 | 10.53 | 10.05 | 10.25 | 604,473 | -0.07(-0.68%) |
Apr 27, 2009 | 11.24 | 11.49 | 10.21 | 10.32 | 1,087,562 | -1.13(-9.85%) |
Apr 24, 2009 | 11.31 | 11.81 | 11.06 | 11.45 | 550,718 | +0.28(+2.47%) |
Apr 23, 2009 | 11.47 | 11.59 | 10.84 | 11.18 | 622,675 | -0.25(-2.19%) |
Apr 22, 2009 | 11.87 | 12.22 | 11.38 | 11.43 | 719,378 | -0.60(-4.96%) |
Apr 21, 2009 | 11.30 | 12.13 | 10.75 | 12.02 | 767,734 | +0.63(+5.57%) |
Apr 20, 2009 | 12.16 | 12.16 | 11.34 | 11.39 | 544,889 | -1.12(-8.92%) |
Apr 17, 2009 | 12.12 | 12.69 | 11.87 | 12.50 | 565,103 | +0.42(+3.50%) |
Apr 16, 2009 | 12.02 | 12.22 | 11.47 | 12.08 | 582,021 | +0.22(+1.84%) |
Apr 15, 2009 | 11.74 | 11.99 | 11.36 | 11.86 | 1,188,793 | -0.01(-0.05%) |
Apr 14, 2009 | 12.49 | 12.57 | 11.84 | 11.87 | 762,291 | -0.87(-6.80%) |
Apr 13, 2009 | 11.93 | 12.86 | 11.82 | 12.74 | 471,109 | +0.47(+3.87%) |
Apr 09, 2009 | 11.59 | 12.27 | 11.43 | 12.26 | 493,751 | +1.08(+9.63%) |
Apr 08, 2009 | 11.10 | 11.24 | 10.91 | 11.18 | 359,730 | +0.21(+1.87%) |
Apr 07, 2009 | 11.03 | 11.22 | 10.95 | 10.98 | 302,508 | -0.26(-2.28%) |
Apr 06, 2009 | 11.32 | 11.38 | 10.98 | 11.23 | 322,978 | -0.29(-2.50%) |
Apr 03, 2009 | 11.28 | 11.54 | 11.11 | 11.52 | 282,703 | +0.19(+1.64%) |
Apr 02, 2009 | 11.30 | 11.50 | 11.18 | 11.34 | 567,967 | +0.24(+2.20%) |
Apr 01, 2009 | 10.50 | 11.25 | 10.43 | 11.09 | 606,754 | +0.35(+3.28%) |
Mar 31, 2009 | 10.60 | 11.02 | 10.53 | 10.74 | 915,426 | +0.24(+2.32%) |
Mar 30, 2009 | 10.70 | 10.97 | 10.36 | 10.50 | 685,575 | -1.07(-9.26%) |
Mar 26, 2009 | 11.39 | 11.57 | 11.17 | 11.57 | 497,370 | +0.31(+2.79%) |
Mar 25, 2009 | 11.16 | 11.67 | 10.71 | 11.25 | 624,104 | +0.22(+2.03%) |
Mar 24, 2009 | 11.63 | 11.67 | 10.97 | 11.03 | 756,490 | -0.13(-1.21%) |
Mar 23, 2009 | 10.87 | 11.18 | 10.83 | 11.16 | 930,619 | +0.91(+8.88%) |
Mar 20, 2009 | 10.26 | 10.39 | 10.02 | 10.25 | 1,507,574 | +0.04(+0.38%) |
Mar 19, 2009 | 10.80 | 10.86 | 10.11 | 10.21 | 406,297 | -0.45(-4.21%) |
Mar 18, 2009 | 10.10 | 10.67 | 10.03 | 10.66 | 804,649 | +0.29(+2.85%) |
Mar 17, 2009 | 9.715 | 10.38 | 9.708 | 10.37 | 723,323 | +0.67(+6.94%) |
Mar 16, 2009 | 10.07 | 10.32 | 9.664 | 9.696 | 603,703 | -0.38(-3.82%) |
Mar 13, 2009 | 10.25 | 10.31 | 10.01 | 10.08 | 0 | -0.09(-0.88%) |
Mar 12, 2009 | 9.465 | 10.23 | 9.287 | 10.17 | 526,238 | +0.63(+6.59%) |
Mar 11, 2009 | 9.664 | 10.00 | 9.465 | 9.542 | 512,106 | -0.03(-0.27%) |
Mar 10, 2009 | 9.061 | 9.587 | 8.977 | 9.567 | 620,765 | +0.76(+8.59%) |
Mar 09, 2009 | 8.811 | 9.369 | 8.747 | 8.811 | 549,048 | -0.12(-1.36%) |
Mar 06, 2009 | 9.234 | 9.388 | 8.490 | 8.933 | 0 | -0.27(-2.93%) |
Mar 05, 2009 | 9.741 | 9.875 | 9.042 | 9.202 | 360,817 | -0.75(-7.54%) |
Mar 04, 2009 | 10.25 | 10.31 | 9.644 | 9.952 | 389,182 | -0.56(-5.31%) |