Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.31 | 12.48 | 11.88 | 12.48 | 730,483 | +0.25(+2.01%) |
May 28, 2009 | 12.29 | 12.49 | 11.80 | 12.23 | 463,835 | -0.09(-0.73%) |
May 27, 2009 | 12.95 | 13.07 | 12.27 | 12.32 | 368,626 | -0.76(-5.81%) |
May 26, 2009 | 12.11 | 13.15 | 12.10 | 13.08 | 738,716 | +0.83(+6.81%) |
May 22, 2009 | 12.17 | 12.58 | 11.86 | 12.25 | 902,205 | +0.14(+1.15%) |
May 21, 2009 | 11.97 | 12.18 | 11.61 | 12.11 | 970,936 | -0.01(-0.07%) |
May 20, 2009 | 12.04 | 12.56 | 12.04 | 12.12 | 537,312 | +0.16(+1.37%) |
May 19, 2009 | 11.87 | 12.09 | 11.56 | 11.95 | 433,189 | +0.02(+0.14%) |
May 18, 2009 | 11.68 | 12.00 | 11.42 | 11.94 | 390,375 | +0.40(+3.47%) |
May 15, 2009 | 11.19 | 11.59 | 10.99 | 11.54 | 721,713 | +0.26(+2.32%) |
May 14, 2009 | 11.02 | 11.49 | 10.79 | 11.28 | 442,758 | +0.34(+3.06%) |
May 13, 2009 | 11.67 | 11.67 | 10.83 | 10.94 | 435,286 | -0.91(-7.66%) |
May 12, 2009 | 12.20 | 12.20 | 11.53 | 11.85 | 329,930 | -0.23(-1.90%) |
May 11, 2009 | 12.56 | 12.56 | 12.01 | 12.08 | 535,862 | -0.74(-5.80%) |
May 08, 2009 | 11.73 | 12.94 | 11.73 | 12.82 | 726,154 | +1.28(+11.05%) |
May 07, 2009 | 12.47 | 12.47 | 11.41 | 11.54 | 475,606 | -0.72(-5.87%) |
May 06, 2009 | 12.55 | 12.63 | 12.02 | 12.26 | 744,836 | -0.11(-0.86%) |
May 05, 2009 | 12.40 | 12.41 | 11.77 | 12.37 | 675,052 | -0.08(-0.66%) |
May 04, 2009 | 12.62 | 12.62 | 12.36 | 12.45 | 1,146,845 | +1.07(+9.41%) |
May 01, 2009 | 11.65 | 11.81 | 11.26 | 11.38 | 669,529 | -0.20(-1.69%) |
Apr 30, 2009 | 11.61 | 12.04 | 11.50 | 11.58 | 640,802 | +0.12(+1.07%) |
Apr 29, 2009 | 11.01 | 11.67 | 10.91 | 11.46 | 542,975 | +0.57(+5.26%) |
Apr 28, 2009 | 10.60 | 11.22 | 10.60 | 10.88 | 368,859 | +0.15(+1.37%) |
Apr 27, 2009 | 10.88 | 11.21 | 10.55 | 10.74 | 443,774 | -0.37(-3.31%) |
Apr 24, 2009 | 10.69 | 11.29 | 10.65 | 11.10 | 408,219 | +0.50(+4.70%) |
Apr 23, 2009 | 10.63 | 10.75 | 10.26 | 10.60 | 419,525 | +0.01(+0.08%) |
Apr 22, 2009 | 10.03 | 11.00 | 10.02 | 10.60 | 554,720 | +0.43(+4.18%) |
Apr 21, 2009 | 9.689 | 10.36 | 9.689 | 10.17 | 521,112 | +0.47(+4.80%) |
Apr 20, 2009 | 9.975 | 10.02 | 9.427 | 9.705 | 562,135 | -0.50(-4.89%) |
Apr 17, 2009 | 9.942 | 10.30 | 9.885 | 10.20 | 383,648 | +0.18(+1.79%) |
Apr 16, 2009 | 9.869 | 10.11 | 9.575 | 10.02 | 571,337 | +0.24(+2.42%) |
Apr 15, 2009 | 9.427 | 9.861 | 9.223 | 9.787 | 710,125 | +0.23(+2.40%) |
Apr 14, 2009 | 10.15 | 10.15 | 9.264 | 9.558 | 1,044,613 | -0.70(-6.85%) |
Apr 13, 2009 | 11.03 | 11.08 | 10.07 | 10.26 | 912,106 | -1.19(-10.42%) |
Apr 09, 2009 | 10.24 | 11.46 | 10.20 | 11.46 | 750,715 | +1.50(+15.12%) |
Apr 08, 2009 | 9.779 | 9.992 | 9.542 | 9.951 | 453,393 | +0.16(+1.59%) |
Apr 07, 2009 | 9.992 | 10.06 | 9.787 | 9.795 | 318,743 | -0.34(-3.31%) |
Apr 06, 2009 | 10.02 | 10.16 | 9.812 | 10.13 | 380,533 | -0.02(-0.24%) |
Apr 03, 2009 | 10.24 | 10.24 | 9.803 | 10.15 | 561,181 | -0.14(-1.35%) |
Apr 02, 2009 | 9.305 | 10.39 | 9.166 | 10.29 | 931,938 | +1.29(+14.35%) |
Apr 01, 2009 | 8.585 | 9.010 | 8.446 | 9.002 | 791,819 | +0.26(+2.99%) |
Mar 31, 2009 | 8.569 | 9.027 | 8.413 | 8.741 | 486,863 | +0.35(+4.19%) |
Mar 30, 2009 | 8.871 | 8.871 | 8.332 | 8.389 | 570,914 | -1.08(-11.40%) |
Mar 26, 2009 | 9.231 | 9.525 | 9.100 | 9.468 | 606,656 | +0.41(+4.51%) |
Mar 25, 2009 | 9.714 | 9.714 | 8.642 | 9.059 | 597,522 | -0.09(-0.98%) |
Mar 24, 2009 | 9.378 | 9.525 | 9.092 | 9.149 | 463,998 | -0.39(-4.11%) |
Mar 23, 2009 | 9.158 | 9.542 | 9.117 | 9.542 | 458,778 | +0.89(+10.30%) |
Mar 20, 2009 | 8.888 | 9.174 | 8.503 | 8.651 | 537,675 | -0.34(-3.82%) |
Mar 19, 2009 | 9.386 | 9.436 | 8.929 | 8.994 | 356,539 | -0.27(-2.91%) |
Mar 18, 2009 | 8.830 | 9.378 | 8.528 | 9.264 | 398,697 | +0.43(+4.81%) |
Mar 17, 2009 | 8.340 | 8.839 | 8.225 | 8.839 | 307,688 | +0.52(+6.19%) |
Mar 16, 2009 | 8.430 | 8.790 | 8.283 | 8.324 | 380,914 | +0.02(+0.20%) |
Mar 13, 2009 | 8.217 | 8.405 | 8.078 | 8.307 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.579 | 8.217 | 7.301 | 8.135 | 357,889 | +0.49(+6.42%) |
Mar 11, 2009 | 7.849 | 8.377 | 7.424 | 7.645 | 599,533 | -0.16(-2.09%) |
Mar 10, 2009 | 7.073 | 7.947 | 7.048 | 7.808 | 762,502 | +0.83(+11.96%) |
Mar 09, 2009 | 6.615 | 7.236 | 6.598 | 6.974 | 956,512 | +0.43(+6.49%) |
Mar 06, 2009 | 6.737 | 6.901 | 6.288 | 6.549 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.876 | 6.950 | 6.590 | 6.713 | 440,737 | -0.35(-4.98%) |
Mar 04, 2009 | 6.754 | 7.195 | 6.737 | 7.064 | 543,970 | +0.17(+2.49%) |