Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.67 | 11.71 | 11.39 | 11.56 | 293,895 | +0.02(+0.14%) |
May 28, 2009 | 11.58 | 11.64 | 11.37 | 11.55 | 247,382 | +0.19(+1.66%) |
May 27, 2009 | 11.47 | 11.55 | 11.28 | 11.36 | 197,913 | -0.22(-1.91%) |
May 26, 2009 | 11.20 | 11.63 | 11.18 | 11.58 | 221,215 | +0.38(+3.36%) |
May 22, 2009 | 11.26 | 11.36 | 11.19 | 11.20 | 192,819 | +0.11(+0.96%) |
May 21, 2009 | 11.08 | 11.19 | 10.95 | 11.10 | 213,477 | -0.19(-1.67%) |
May 20, 2009 | 11.32 | 11.50 | 11.28 | 11.28 | 236,689 | +0.22(+2.00%) |
May 19, 2009 | 10.97 | 11.17 | 10.96 | 11.06 | 311,194 | -0.29(-2.60%) |
May 18, 2009 | 10.94 | 11.36 | 10.94 | 11.36 | 353,035 | +0.78(+7.35%) |
May 15, 2009 | 10.54 | 10.69 | 10.50 | 10.58 | 236,491 | -0.09(-0.84%) |
May 14, 2009 | 10.57 | 10.76 | 10.55 | 10.67 | 229,534 | -0.20(-1.81%) |
May 13, 2009 | 11.14 | 11.14 | 10.83 | 10.87 | 220,203 | -0.39(-3.49%) |
May 12, 2009 | 11.21 | 11.32 | 11.09 | 11.26 | 369,538 | +0.65(+6.18%) |
May 11, 2009 | 10.65 | 10.71 | 10.54 | 10.60 | 262,966 | +0.14(+1.33%) |
May 08, 2009 | 10.43 | 10.55 | 10.28 | 10.46 | 296,349 | +0.14(+1.35%) |
May 07, 2009 | 10.75 | 10.78 | 10.25 | 10.33 | 445,771 | -0.25(-2.40%) |
May 06, 2009 | 10.46 | 10.59 | 10.34 | 10.58 | 199,846 | +0.09(+0.86%) |
May 05, 2009 | 10.55 | 10.60 | 10.36 | 10.49 | 265,165 | -0.23(-2.16%) |
May 04, 2009 | 10.68 | 10.74 | 10.65 | 10.72 | 216,878 | +0.35(+3.33%) |
May 01, 2009 | 10.21 | 10.37 | 10.19 | 10.37 | 171,350 | +0.12(+1.20%) |
Apr 30, 2009 | 10.46 | 10.57 | 10.22 | 10.25 | 307,596 | -0.05(-0.48%) |
Apr 29, 2009 | 10.20 | 10.45 | 10.18 | 10.30 | 244,828 | +0.31(+3.11%) |
Apr 28, 2009 | 9.941 | 10.12 | 9.908 | 9.990 | 314,871 | -0.22(-2.17%) |
Apr 27, 2009 | 10.29 | 10.43 | 10.13 | 10.21 | 277,184 | -0.11(-1.03%) |
Apr 24, 2009 | 10.28 | 10.38 | 10.22 | 10.32 | 243,591 | +0.24(+2.36%) |
Apr 23, 2009 | 9.998 | 10.09 | 9.843 | 10.08 | 265,621 | +0.27(+2.75%) |
Apr 22, 2009 | 9.753 | 10.06 | 9.720 | 9.810 | 314,281 | +0.02(+0.17%) |
Apr 21, 2009 | 9.507 | 9.851 | 9.491 | 9.793 | 372,624 | -0.02(-0.25%) |
Apr 20, 2009 | 10.20 | 10.22 | 9.793 | 9.818 | 566,264 | -1.24(-11.18%) |
Apr 17, 2009 | 11.05 | 11.14 | 10.93 | 11.05 | 265,374 | -0.21(-1.89%) |
Apr 16, 2009 | 11.23 | 11.36 | 11.14 | 11.27 | 241,974 | -0.14(-1.22%) |
Apr 15, 2009 | 11.11 | 11.41 | 11.05 | 11.41 | 358,821 | +0.35(+3.19%) |
Apr 14, 2009 | 11.04 | 11.15 | 11.01 | 11.05 | 217,944 | -0.15(-1.32%) |
Apr 13, 2009 | 11.04 | 11.27 | 10.89 | 11.20 | 153,372 | +0.20(+1.86%) |
Apr 09, 2009 | 10.99 | 11.12 | 10.89 | 11.00 | 357,707 | -0.17(-1.54%) |
Apr 08, 2009 | 11.07 | 11.28 | 11.02 | 11.17 | 314,787 | +0.32(+2.94%) |
Apr 07, 2009 | 10.78 | 10.96 | 10.67 | 10.85 | 207,295 | -0.23(-2.07%) |
Apr 06, 2009 | 10.98 | 11.11 | 10.83 | 11.08 | 350,233 | -0.53(-4.58%) |
Apr 03, 2009 | 11.55 | 11.66 | 11.37 | 11.61 | 546,239 | +0.21(+1.87%) |
Apr 02, 2009 | 11.37 | 11.60 | 11.24 | 11.40 | 512,487 | +0.25(+2.28%) |
Apr 01, 2009 | 10.77 | 11.17 | 10.73 | 11.14 | 779,855 | +0.67(+6.41%) |
Mar 31, 2009 | 10.46 | 10.68 | 10.32 | 10.47 | 443,579 | +0.28(+2.73%) |
Mar 30, 2009 | 10.28 | 10.29 | 10.06 | 10.19 | 458,607 | -0.71(-6.53%) |
Mar 26, 2009 | 10.55 | 10.92 | 10.45 | 10.91 | 669,474 | +0.16(+1.52%) |
Mar 25, 2009 | 10.62 | 10.85 | 10.48 | 10.74 | 694,362 | +0.55(+5.38%) |
Mar 24, 2009 | 10.35 | 10.46 | 10.19 | 10.19 | 309,092 | -0.24(-2.28%) |
Mar 23, 2009 | 10.20 | 10.46 | 10.18 | 10.43 | 352,945 | +0.55(+5.55%) |
Mar 20, 2009 | 10.06 | 10.13 | 9.802 | 9.884 | 551,320 | -0.06(-0.58%) |
Mar 19, 2009 | 9.974 | 10.01 | 9.843 | 9.941 | 272,518 | -0.04(-0.41%) |
Mar 18, 2009 | 9.662 | 10.04 | 9.474 | 9.982 | 424,788 | +0.11(+1.16%) |
Mar 17, 2009 | 9.450 | 9.892 | 9.433 | 9.867 | 461,857 | +0.32(+3.34%) |
Mar 16, 2009 | 9.597 | 9.810 | 9.531 | 9.548 | 329,730 | +0.17(+1.83%) |
Mar 13, 2009 | 9.368 | 9.458 | 9.212 | 9.376 | 0 | +0.10(+1.06%) |
Mar 12, 2009 | 9.057 | 9.343 | 8.975 | 9.278 | 493,421 | +0.75(+8.84%) |
Mar 11, 2009 | 8.704 | 8.876 | 8.451 | 8.524 | 447,840 | +0.11(+1.26%) |
Mar 10, 2009 | 8.058 | 8.492 | 8.041 | 8.418 | 578,591 | +0.52(+6.64%) |
Mar 09, 2009 | 7.910 | 8.164 | 7.861 | 7.894 | 477,680 | -0.62(-7.31%) |
Mar 06, 2009 | 8.606 | 8.680 | 8.303 | 8.516 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 8.811 | 8.901 | 8.557 | 8.573 | 321,705 | -0.61(-6.68%) |
Mar 04, 2009 | 9.171 | 9.302 | 9.032 | 9.188 | 433,136 | +0.08(+0.90%) |