Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.76 | 13.87 | 12.70 | 13.74 | 584,525 | +0.89(+6.92%) |
May 28, 2009 | 12.28 | 12.86 | 11.88 | 12.85 | 189,748 | +0.62(+5.06%) |
May 27, 2009 | 12.15 | 12.50 | 12.05 | 12.23 | 166,464 | +0.04(+0.35%) |
May 26, 2009 | 11.68 | 12.19 | 11.61 | 12.19 | 207,590 | +0.33(+2.82%) |
May 22, 2009 | 12.02 | 12.15 | 11.57 | 11.86 | 80,246 | -0.13(-1.07%) |
May 21, 2009 | 11.70 | 11.98 | 11.61 | 11.98 | 88,029 | +0.09(+0.78%) |
May 20, 2009 | 12.20 | 12.78 | 11.79 | 11.89 | 105,062 | -0.18(-1.47%) |
May 19, 2009 | 12.04 | 12.30 | 11.93 | 12.07 | 88,594 | -0.05(-0.41%) |
May 18, 2009 | 11.76 | 12.13 | 11.56 | 12.12 | 123,430 | +0.34(+2.90%) |
May 15, 2009 | 11.32 | 12.14 | 11.06 | 11.78 | 254,551 | +0.44(+3.89%) |
May 14, 2009 | 11.29 | 11.40 | 10.38 | 11.34 | 285,758 | +0.14(+1.21%) |
May 13, 2009 | 11.88 | 11.88 | 11.17 | 11.20 | 182,791 | -0.95(-7.79%) |
May 12, 2009 | 12.42 | 12.68 | 11.73 | 12.15 | 141,163 | -0.23(-1.84%) |
May 11, 2009 | 13.11 | 13.11 | 12.23 | 12.38 | 167,254 | -0.95(-7.10%) |
May 08, 2009 | 13.37 | 13.46 | 13.00 | 13.32 | 175,204 | -0.19(-1.42%) |
May 07, 2009 | 13.61 | 13.61 | 13.16 | 13.51 | 157,186 | +0.00(+0.00%) |
May 06, 2009 | 13.53 | 13.62 | 13.12 | 13.51 | 119,990 | +0.01(+0.11%) |
May 05, 2009 | 13.33 | 13.94 | 13.33 | 13.50 | 328,127 | +0.20(+1.50%) |
May 04, 2009 | 12.89 | 13.41 | 12.84 | 13.30 | 244,348 | +1.24(+10.32%) |
May 01, 2009 | 13.46 | 14.08 | 11.86 | 12.05 | 280,180 | -1.37(-10.22%) |
Apr 30, 2009 | 12.80 | 13.93 | 12.72 | 13.43 | 599,624 | +0.96(+7.70%) |
Apr 29, 2009 | 12.13 | 12.49 | 11.91 | 12.47 | 375,087 | +0.38(+3.12%) |
Apr 28, 2009 | 11.78 | 12.13 | 11.66 | 12.09 | 315,990 | +0.18(+1.55%) |
Apr 27, 2009 | 12.23 | 12.31 | 11.78 | 11.91 | 204,323 | -0.53(-4.23%) |
Apr 24, 2009 | 11.63 | 12.44 | 11.52 | 12.43 | 196,085 | +0.94(+8.17%) |
Apr 23, 2009 | 11.46 | 11.63 | 11.29 | 11.49 | 126,126 | +0.01(+0.06%) |
Apr 22, 2009 | 10.63 | 11.99 | 10.63 | 11.49 | 183,236 | +0.65(+5.97%) |
Apr 21, 2009 | 10.14 | 10.84 | 10.14 | 10.84 | 105,414 | +0.66(+6.50%) |
Apr 20, 2009 | 11.06 | 11.23 | 10.18 | 10.18 | 196,327 | -1.22(-10.73%) |
Apr 17, 2009 | 11.36 | 11.56 | 11.32 | 11.40 | 137,348 | +0.10(+0.88%) |
Apr 16, 2009 | 11.31 | 11.34 | 10.95 | 11.30 | 273,891 | -0.01(-0.06%) |
Apr 15, 2009 | 11.23 | 11.46 | 10.96 | 11.31 | 113,058 | +0.04(+0.38%) |
Apr 14, 2009 | 11.14 | 11.48 | 10.96 | 11.27 | 288,357 | -0.08(-0.69%) |
Apr 13, 2009 | 11.04 | 11.44 | 11.04 | 11.34 | 258,478 | +0.25(+2.24%) |
Apr 09, 2009 | 11.19 | 11.27 | 10.82 | 11.09 | 235,088 | +0.21(+1.96%) |
Apr 08, 2009 | 11.41 | 11.44 | 10.67 | 10.88 | 188,741 | -0.51(-4.49%) |
Apr 07, 2009 | 11.64 | 11.90 | 11.39 | 11.39 | 95,452 | -0.44(-3.73%) |
Apr 06, 2009 | 11.79 | 11.93 | 11.36 | 11.83 | 64,659 | -0.08(-0.66%) |
Apr 03, 2009 | 11.67 | 12.07 | 11.60 | 11.91 | 191,743 | +0.25(+2.13%) |
Apr 02, 2009 | 11.66 | 11.88 | 11.38 | 11.66 | 201,626 | +0.41(+3.67%) |
Apr 01, 2009 | 10.83 | 11.49 | 10.75 | 11.25 | 105,861 | +0.26(+2.40%) |
Mar 31, 2009 | 10.73 | 11.10 | 10.62 | 10.99 | 166,438 | +0.27(+2.52%) |
Mar 30, 2009 | 10.61 | 10.88 | 10.36 | 10.72 | 235,167 | -0.75(-6.57%) |
Mar 26, 2009 | 11.88 | 12.05 | 10.98 | 11.47 | 126,656 | +0.08(+0.69%) |
Mar 25, 2009 | 10.98 | 11.88 | 10.80 | 11.39 | 292,648 | +0.55(+5.12%) |
Mar 24, 2009 | 10.77 | 11.12 | 10.65 | 10.84 | 291,811 | +0.00(+0.00%) |
Mar 23, 2009 | 10.12 | 10.85 | 10.08 | 10.84 | 277,814 | +1.27(+13.22%) |
Mar 20, 2009 | 9.907 | 9.907 | 9.516 | 9.573 | 124,175 | -0.23(-2.39%) |
Mar 19, 2009 | 9.957 | 10.17 | 9.502 | 9.808 | 162,712 | -0.15(-1.50%) |
Mar 18, 2009 | 9.808 | 10.08 | 9.537 | 9.957 | 150,921 | +0.14(+1.45%) |
Mar 17, 2009 | 8.990 | 9.871 | 8.926 | 9.815 | 125,678 | +0.80(+8.83%) |
Mar 16, 2009 | 9.409 | 10.12 | 8.975 | 9.018 | 144,256 | -0.28(-2.98%) |
Mar 13, 2009 | 8.741 | 9.331 | 8.613 | 9.295 | 0 | +0.57(+6.52%) |
Mar 12, 2009 | 8.229 | 8.862 | 8.108 | 8.726 | 451,463 | +0.50(+6.05%) |
Mar 11, 2009 | 7.823 | 8.364 | 7.766 | 8.229 | 261,469 | +0.34(+4.33%) |
Mar 10, 2009 | 7.653 | 7.994 | 7.631 | 7.887 | 437,866 | +0.42(+5.62%) |
Mar 09, 2009 | 7.546 | 7.795 | 7.397 | 7.468 | 258,713 | -0.15(-1.96%) |
Mar 06, 2009 | 7.674 | 7.866 | 7.439 | 7.617 | 0 | -0.01(-0.14%) |
Mar 05, 2009 | 7.176 | 7.702 | 6.799 | 7.628 | 338,608 | +0.13(+1.76%) |
Mar 04, 2009 | 7.852 | 7.994 | 7.404 | 7.496 | 519,853 | -0.73(-8.82%) |