Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.09 | 11.27 | 10.44 | 10.47 | 31,398 | -0.54(-4.92%) |
May 28, 2009 | 11.05 | 11.37 | 10.90 | 11.01 | 10,540 | -0.01(-0.08%) |
May 27, 2009 | 11.55 | 11.55 | 10.10 | 11.02 | 18,995 | -0.56(-4.84%) |
May 26, 2009 | 10.17 | 11.61 | 9.933 | 11.58 | 18,016 | +1.30(+12.64%) |
May 22, 2009 | 10.40 | 10.68 | 9.840 | 10.28 | 21,910 | -0.07(-0.63%) |
May 21, 2009 | 10.28 | 10.41 | 9.887 | 10.34 | 27,468 | -0.11(-1.07%) |
May 20, 2009 | 10.80 | 11.18 | 9.933 | 10.46 | 31,712 | -0.26(-2.44%) |
May 19, 2009 | 10.75 | 10.91 | 10.56 | 10.72 | 15,967 | +0.05(+0.44%) |
May 18, 2009 | 10.48 | 10.92 | 10.48 | 10.67 | 21,447 | +0.20(+1.87%) |
May 15, 2009 | 10.65 | 10.75 | 10.36 | 10.48 | 30,324 | -0.26(-2.44%) |
May 14, 2009 | 10.61 | 10.74 | 10.37 | 10.74 | 5,555 | +0.16(+1.50%) |
May 13, 2009 | 10.61 | 10.65 | 10.34 | 10.58 | 19,730 | +0.06(+0.53%) |
May 12, 2009 | 10.80 | 10.80 | 10.04 | 10.52 | 18,767 | -0.22(-2.09%) |
May 11, 2009 | 11.17 | 11.17 | 10.67 | 10.75 | 22,980 | -0.48(-4.25%) |
May 08, 2009 | 11.00 | 12.02 | 10.94 | 11.22 | 36,364 | +0.44(+4.07%) |
May 07, 2009 | 11.19 | 11.25 | 10.63 | 10.78 | 39,501 | -0.18(-1.62%) |
May 06, 2009 | 10.95 | 11.21 | 10.88 | 10.96 | 29,527 | +0.13(+1.21%) |
May 05, 2009 | 10.89 | 11.33 | 10.83 | 10.83 | 18,649 | -0.14(-1.28%) |
May 04, 2009 | 10.79 | 10.98 | 10.64 | 10.97 | 23,356 | +0.34(+3.16%) |
May 01, 2009 | 10.76 | 11.27 | 10.56 | 10.63 | 18,014 | -0.09(-0.87%) |
Apr 30, 2009 | 11.16 | 11.32 | 10.19 | 10.73 | 34,437 | -0.32(-2.88%) |
Apr 29, 2009 | 10.83 | 11.11 | 10.71 | 11.05 | 13,076 | +0.31(+2.87%) |
Apr 28, 2009 | 10.56 | 11.09 | 10.26 | 10.74 | 23,335 | +0.07(+0.70%) |
Apr 27, 2009 | 10.63 | 10.84 | 10.63 | 10.66 | 6,357 | -0.04(-0.35%) |
Apr 24, 2009 | 10.73 | 11.67 | 10.51 | 10.70 | 11,193 | +0.09(+0.88%) |
Apr 23, 2009 | 10.71 | 11.11 | 10.20 | 10.61 | 8,061 | -0.05(-0.44%) |
Apr 22, 2009 | 11.00 | 11.17 | 10.34 | 10.65 | 26,748 | -0.52(-4.68%) |
Apr 21, 2009 | 10.57 | 11.61 | 10.57 | 11.18 | 16,288 | +0.54(+5.10%) |
Apr 20, 2009 | 10.84 | 11.07 | 10.57 | 10.63 | 20,452 | -0.51(-4.61%) |
Apr 17, 2009 | 10.46 | 11.89 | 10.19 | 11.15 | 25,930 | +0.73(+6.99%) |
Apr 16, 2009 | 9.513 | 10.50 | 9.345 | 10.42 | 41,282 | +0.97(+10.29%) |
Apr 15, 2009 | 9.391 | 9.765 | 9.307 | 9.447 | 27,943 | +0.13(+1.40%) |
Apr 14, 2009 | 10.76 | 11.05 | 9.307 | 9.316 | 16,048 | -1.66(-15.15%) |
Apr 13, 2009 | 11.38 | 11.45 | 10.91 | 10.98 | 10,046 | -0.59(-5.09%) |
Apr 09, 2009 | 11.39 | 11.91 | 11.37 | 11.57 | 18,821 | +0.45(+4.03%) |
Apr 08, 2009 | 10.82 | 11.14 | 10.76 | 11.12 | 4,360 | +0.36(+3.39%) |
Apr 07, 2009 | 10.91 | 11.34 | 10.76 | 10.76 | 7,951 | -0.35(-3.11%) |
Apr 06, 2009 | 11.78 | 11.78 | 10.48 | 11.10 | 9,571 | -0.88(-7.33%) |
Apr 03, 2009 | 11.72 | 12.10 | 11.58 | 11.98 | 15,414 | +0.25(+2.15%) |
Apr 02, 2009 | 11.59 | 11.77 | 11.37 | 11.73 | 49,261 | +0.47(+4.15%) |
Apr 01, 2009 | 11.22 | 11.56 | 11.22 | 11.26 | 18,659 | -0.11(-0.99%) |
Mar 31, 2009 | 11.58 | 11.64 | 10.91 | 11.37 | 21,142 | -0.07(-0.65%) |
Mar 30, 2009 | 12.06 | 12.16 | 11.12 | 11.45 | 16,530 | -0.62(-5.11%) |
Mar 26, 2009 | 12.08 | 12.09 | 11.50 | 12.06 | 39,005 | +0.16(+1.33%) |
Mar 25, 2009 | 12.15 | 12.37 | 11.24 | 11.90 | 35,340 | -0.35(-2.82%) |
Mar 24, 2009 | 12.33 | 12.44 | 11.76 | 12.25 | 6,182 | -0.22(-1.80%) |
Mar 23, 2009 | 12.23 | 12.62 | 11.69 | 12.47 | 34,383 | +0.57(+4.79%) |
Mar 20, 2009 | 12.78 | 13.17 | 11.90 | 11.90 | 15,904 | -0.70(-5.56%) |
Mar 19, 2009 | 13.30 | 13.30 | 12.42 | 12.61 | 9,039 | -0.50(-3.78%) |
Mar 18, 2009 | 13.47 | 13.78 | 12.63 | 13.10 | 25,726 | -0.48(-3.51%) |
Mar 17, 2009 | 12.81 | 13.62 | 12.54 | 13.58 | 14,683 | +0.79(+6.21%) |
Mar 16, 2009 | 13.01 | 13.93 | 12.63 | 12.78 | 10,913 | -0.45(-3.39%) |
Mar 13, 2009 | 13.99 | 13.99 | 13.00 | 13.23 | 11,910 | -0.78(-5.60%) |
Mar 12, 2009 | 12.87 | 14.05 | 11.70 | 14.02 | 15,065 | +1.11(+8.62%) |
Mar 11, 2009 | 14.10 | 15.43 | 12.82 | 12.90 | 27,718 | -1.04(-7.44%) |
Mar 10, 2009 | 13.10 | 14.04 | 12.70 | 13.94 | 16,561 | +1.26(+9.95%) |
Mar 09, 2009 | 13.15 | 13.94 | 12.68 | 12.68 | 12,091 | -0.64(-4.77%) |
Mar 06, 2009 | 13.58 | 14.11 | 12.75 | 13.32 | 6,626 | -0.07(-0.56%) |
Mar 05, 2009 | 14.61 | 15.21 | 13.39 | 13.39 | 9,706 | -1.71(-11.32%) |
Mar 04, 2009 | 14.74 | 15.10 | 14.47 | 15.10 | 6,421 | +0.84(+5.90%) |