Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.29 | 14.47 | 13.93 | 14.29 | 328,024 | +0.01(+0.07%) |
May 28, 2009 | 14.22 | 14.39 | 13.13 | 14.28 | 279,719 | +0.01(+0.07%) |
May 27, 2009 | 14.42 | 14.60 | 14.14 | 14.27 | 282,368 | -0.17(-1.18%) |
May 26, 2009 | 14.21 | 14.82 | 14.01 | 14.44 | 308,157 | +0.15(+1.05%) |
May 22, 2009 | 14.06 | 14.50 | 13.96 | 14.29 | 135,430 | +0.27(+1.93%) |
May 21, 2009 | 14.01 | 14.38 | 13.75 | 14.02 | 252,804 | -0.12(-0.85%) |
May 20, 2009 | 14.75 | 15.00 | 14.05 | 14.14 | 354,841 | -0.53(-3.61%) |
May 19, 2009 | 13.40 | 14.77 | 13.13 | 14.67 | 571,144 | +1.18(+8.75%) |
May 18, 2009 | 13.87 | 13.87 | 13.18 | 13.49 | 263,171 | -0.27(-1.96%) |
May 15, 2009 | 13.05 | 14.41 | 12.62 | 13.76 | 747,790 | +1.16(+9.21%) |
May 14, 2009 | 12.07 | 12.70 | 11.60 | 12.60 | 151,163 | +0.48(+3.96%) |
May 13, 2009 | 12.46 | 12.51 | 12.12 | 12.12 | 238,459 | -0.60(-4.72%) |
May 12, 2009 | 12.82 | 13.11 | 12.25 | 12.72 | 290,447 | -0.13(-1.01%) |
May 11, 2009 | 12.13 | 13.19 | 12.07 | 12.85 | 267,199 | +0.42(+3.38%) |
May 08, 2009 | 12.35 | 12.47 | 11.69 | 12.43 | 158,860 | +0.30(+2.47%) |
May 07, 2009 | 12.80 | 12.93 | 12.03 | 12.13 | 200,179 | -0.49(-3.88%) |
May 06, 2009 | 12.98 | 13.21 | 12.32 | 12.62 | 229,251 | -0.16(-1.25%) |
May 05, 2009 | 13.08 | 13.23 | 12.67 | 12.78 | 445,757 | -0.34(-2.59%) |
May 04, 2009 | 12.38 | 13.24 | 12.34 | 13.12 | 395,257 | +0.78(+6.32%) |
May 01, 2009 | 12.79 | 12.81 | 12.22 | 12.34 | 396,680 | -0.47(-3.67%) |
Apr 30, 2009 | 11.14 | 13.27 | 10.84 | 12.81 | 1,035,957 | +2.19(+20.62%) |
Apr 29, 2009 | 10.18 | 10.63 | 9.980 | 10.62 | 694,743 | +0.67(+6.73%) |
Apr 28, 2009 | 10.07 | 10.30 | 9.890 | 9.950 | 169,513 | -0.19(-1.87%) |
Apr 27, 2009 | 10.44 | 10.61 | 9.970 | 10.14 | 505,415 | -0.48(-4.52%) |
Apr 24, 2009 | 10.96 | 11.16 | 10.52 | 10.62 | 309,269 | -0.18(-1.67%) |
Apr 23, 2009 | 11.13 | 11.13 | 10.69 | 10.80 | 387,944 | -0.12(-1.10%) |
Apr 22, 2009 | 10.71 | 11.12 | 10.47 | 10.92 | 185,918 | +0.07(+0.65%) |
Apr 21, 2009 | 10.44 | 10.85 | 10.25 | 10.85 | 172,822 | +0.34(+3.24%) |
Apr 20, 2009 | 10.91 | 10.94 | 10.44 | 10.51 | 220,733 | -0.60(-5.40%) |
Apr 17, 2009 | 10.96 | 11.14 | 10.82 | 11.11 | 199,383 | +0.19(+1.74%) |
Apr 16, 2009 | 10.75 | 11.03 | 10.62 | 10.92 | 237,388 | +0.30(+2.82%) |
Apr 15, 2009 | 10.49 | 10.79 | 10.49 | 10.62 | 125,994 | +0.02(+0.19%) |
Apr 14, 2009 | 10.55 | 10.91 | 10.50 | 10.60 | 136,166 | -0.15(-1.40%) |
Apr 13, 2009 | 10.37 | 10.88 | 10.10 | 10.75 | 244,971 | +0.22(+2.09%) |
Apr 09, 2009 | 10.69 | 11.00 | 10.43 | 10.53 | 329,249 | -0.05(-0.47%) |
Apr 08, 2009 | 10.02 | 10.59 | 9.957 | 10.58 | 250,089 | +0.60(+6.01%) |
Apr 07, 2009 | 9.640 | 10.13 | 9.640 | 9.980 | 276,451 | +0.23(+2.36%) |
Apr 06, 2009 | 9.850 | 9.970 | 9.650 | 9.750 | 178,938 | -0.20(-2.01%) |
Apr 03, 2009 | 9.850 | 9.990 | 9.750 | 9.950 | 128,181 | +0.13(+1.32%) |
Apr 02, 2009 | 9.970 | 9.980 | 9.580 | 9.820 | 248,031 | +0.02(+0.20%) |
Apr 01, 2009 | 9.230 | 9.900 | 9.000 | 9.800 | 226,874 | +0.43(+4.59%) |
Mar 31, 2009 | 9.430 | 9.920 | 8.920 | 9.370 | 195,517 | +0.03(+0.32%) |
Mar 30, 2009 | 9.170 | 9.440 | 9.000 | 9.340 | 257,654 | -0.19(-1.99%) |
Mar 26, 2009 | 8.990 | 9.610 | 8.910 | 9.530 | 396,464 | +0.63(+7.08%) |
Mar 25, 2009 | 8.270 | 8.990 | 8.230 | 8.900 | 634,530 | +0.67(+8.14%) |
Mar 24, 2009 | 8.620 | 8.760 | 8.230 | 8.230 | 149,297 | -0.44(-5.07%) |
Mar 23, 2009 | 8.490 | 8.680 | 8.320 | 8.670 | 201,391 | +0.33(+3.96%) |
Mar 20, 2009 | 8.460 | 8.765 | 8.337 | 8.340 | 329,838 | -0.06(-0.71%) |
Mar 19, 2009 | 8.700 | 8.900 | 8.340 | 8.400 | 166,374 | -0.34(-3.89%) |
Mar 18, 2009 | 8.800 | 9.100 | 8.530 | 8.740 | 187,381 | -0.07(-0.79%) |
Mar 17, 2009 | 8.830 | 8.890 | 8.590 | 8.810 | 184,241 | +0.22(+2.56%) |
Mar 16, 2009 | 8.950 | 9.130 | 8.550 | 8.590 | 153,961 | -0.30(-3.37%) |
Mar 13, 2009 | 8.670 | 9.050 | 8.350 | 8.890 | 209,545 | +0.24(+2.77%) |
Mar 12, 2009 | 7.710 | 8.800 | 7.688 | 8.650 | 343,497 | +0.88(+11.33%) |
Mar 11, 2009 | 7.930 | 8.110 | 7.690 | 7.770 | 124,465 | -0.12(-1.52%) |
Mar 10, 2009 | 7.370 | 8.040 | 7.220 | 7.890 | 135,197 | +0.72(+10.04%) |
Mar 09, 2009 | 7.630 | 7.760 | 7.080 | 7.170 | 167,302 | -0.55(-7.12%) |
Mar 06, 2009 | 7.780 | 7.980 | 7.580 | 7.720 | 133,416 | -0.07(-0.90%) |
Mar 05, 2009 | 8.090 | 8.180 | 7.595 | 7.790 | 281,465 | -0.46(-5.58%) |
Mar 04, 2009 | 7.680 | 8.330 | 7.150 | 8.250 | 352,371 | +0.41(+5.23%) |