Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.44 | 12.33 | 11.44 | 11.90 | 2,377,347 | +0.39(+3.41%) |
May 28, 2009 | 11.92 | 12.01 | 10.81 | 11.51 | 2,863,741 | -0.90(-7.29%) |
May 27, 2009 | 12.50 | 12.74 | 11.63 | 12.41 | 1,346,582 | +0.28(+2.27%) |
May 26, 2009 | 11.78 | 12.55 | 11.69 | 12.13 | 2,927,168 | +0.36(+3.09%) |
May 22, 2009 | 11.96 | 12.09 | 11.14 | 11.77 | 1,185,513 | -0.03(-0.29%) |
May 21, 2009 | 11.77 | 11.95 | 11.32 | 11.80 | 1,312,109 | -0.05(-0.43%) |
May 20, 2009 | 12.38 | 12.60 | 11.79 | 11.86 | 1,134,877 | -0.30(-2.46%) |
May 19, 2009 | 12.73 | 12.90 | 12.11 | 12.15 | 1,600,420 | -0.47(-3.72%) |
May 18, 2009 | 12.09 | 12.72 | 11.95 | 12.62 | 971,103 | +0.91(+7.73%) |
May 15, 2009 | 11.84 | 12.42 | 11.48 | 11.72 | 1,021,747 | -0.11(-0.94%) |
May 14, 2009 | 11.45 | 12.05 | 11.00 | 11.83 | 1,335,694 | +0.32(+2.82%) |
May 13, 2009 | 12.49 | 12.49 | 11.49 | 11.51 | 1,708,676 | -1.31(-10.20%) |
May 12, 2009 | 13.48 | 13.57 | 12.47 | 12.81 | 2,129,765 | -0.50(-3.72%) |
May 11, 2009 | 13.55 | 14.01 | 12.81 | 13.31 | 1,944,922 | -0.62(-4.42%) |
May 08, 2009 | 14.39 | 14.61 | 13.17 | 13.92 | 2,541,353 | +0.07(+0.49%) |
May 07, 2009 | 15.82 | 16.20 | 13.71 | 13.85 | 2,570,613 | -1.92(-12.18%) |
May 06, 2009 | 17.30 | 17.71 | 15.12 | 15.78 | 3,121,474 | -1.17(-6.91%) |
May 05, 2009 | 16.25 | 17.09 | 15.86 | 16.95 | 1,717,602 | +0.27(+1.64%) |
May 04, 2009 | 17.05 | 17.21 | 16.58 | 16.67 | 2,907,834 | +1.19(+7.67%) |
May 01, 2009 | 15.40 | 15.99 | 14.87 | 15.49 | 1,901,728 | +0.20(+1.29%) |
Apr 30, 2009 | 15.79 | 16.87 | 15.19 | 15.29 | 2,188,593 | +0.10(+0.67%) |
Apr 29, 2009 | 15.05 | 15.78 | 14.69 | 15.19 | 2,015,767 | +0.29(+1.95%) |
Apr 28, 2009 | 13.97 | 15.26 | 13.67 | 14.90 | 1,564,807 | +0.70(+4.93%) |
Apr 27, 2009 | 13.70 | 14.94 | 13.68 | 14.20 | 1,615,663 | +0.09(+0.61%) |
Apr 24, 2009 | 13.38 | 14.57 | 12.69 | 14.11 | 1,805,054 | +1.10(+8.47%) |
Apr 23, 2009 | 13.47 | 13.76 | 12.51 | 13.01 | 1,823,893 | -0.67(-4.87%) |
Apr 22, 2009 | 12.81 | 14.23 | 12.68 | 13.68 | 1,716,933 | +0.57(+4.37%) |
Apr 21, 2009 | 11.82 | 13.14 | 11.64 | 13.10 | 1,891,109 | +1.24(+10.44%) |
Apr 20, 2009 | 13.13 | 13.39 | 11.83 | 11.86 | 2,042,892 | -1.57(-11.70%) |
Apr 17, 2009 | 12.84 | 13.60 | 12.75 | 13.44 | 1,601,340 | +0.55(+4.24%) |
Apr 16, 2009 | 11.19 | 13.20 | 11.19 | 12.89 | 2,493,988 | +1.38(+11.94%) |
Apr 15, 2009 | 9.575 | 11.78 | 9.422 | 11.51 | 3,525,474 | +2.02(+21.33%) |
Apr 14, 2009 | 9.832 | 10.11 | 9.251 | 9.490 | 1,122,451 | -0.44(-4.39%) |
Apr 13, 2009 | 9.712 | 9.968 | 9.507 | 9.925 | 586,060 | +0.01(+0.09%) |
Apr 09, 2009 | 9.191 | 9.917 | 9.037 | 9.917 | 802,126 | +1.05(+11.85%) |
Apr 08, 2009 | 8.832 | 9.072 | 8.422 | 8.866 | 664,468 | +0.10(+1.17%) |
Apr 07, 2009 | 9.191 | 9.191 | 8.619 | 8.764 | 650,311 | -0.62(-6.56%) |
Apr 06, 2009 | 8.960 | 9.430 | 8.866 | 9.379 | 789,592 | +0.28(+3.10%) |
Apr 03, 2009 | 8.678 | 9.267 | 8.337 | 9.097 | 906,316 | +0.34(+3.90%) |
Apr 02, 2009 | 8.422 | 9.225 | 8.422 | 8.755 | 1,472,614 | +0.49(+5.89%) |
Apr 01, 2009 | 7.594 | 8.285 | 7.354 | 8.268 | 894,061 | +0.55(+7.08%) |
Mar 31, 2009 | 7.688 | 7.893 | 7.260 | 7.722 | 968,477 | +0.07(+0.89%) |
Mar 30, 2009 | 8.260 | 8.260 | 7.218 | 7.653 | 1,124,650 | -1.08(-12.41%) |
Mar 26, 2009 | 8.311 | 8.866 | 8.132 | 8.738 | 1,463,077 | +0.55(+6.67%) |
Mar 25, 2009 | 8.277 | 9.088 | 7.585 | 8.192 | 1,579,190 | +0.09(+1.05%) |
Mar 24, 2009 | 8.260 | 8.636 | 7.952 | 8.106 | 1,175,442 | -0.32(-3.75%) |
Mar 23, 2009 | 8.072 | 8.473 | 8.021 | 8.422 | 1,780,720 | +1.15(+15.86%) |
Mar 20, 2009 | 7.465 | 7.465 | 6.697 | 7.269 | 2,874,473 | -0.15(-2.07%) |
Mar 19, 2009 | 7.303 | 7.474 | 7.047 | 7.423 | 1,721,206 | +0.37(+5.21%) |
Mar 18, 2009 | 6.526 | 7.688 | 6.073 | 7.055 | 1,468,987 | +0.60(+9.26%) |
Mar 17, 2009 | 6.107 | 6.500 | 5.979 | 6.458 | 1,092,645 | +0.31(+5.00%) |
Mar 16, 2009 | 6.099 | 6.321 | 5.979 | 6.150 | 1,049,601 | +0.18(+3.00%) |
Mar 13, 2009 | 6.176 | 6.235 | 5.902 | 5.971 | 0 | -0.08(-1.27%) |
Mar 12, 2009 | 5.407 | 6.159 | 5.296 | 6.048 | 1,328,502 | +0.54(+9.77%) |
Mar 11, 2009 | 5.509 | 5.663 | 5.364 | 5.509 | 897,304 | +0.11(+2.06%) |
Mar 10, 2009 | 4.672 | 5.433 | 4.630 | 5.398 | 1,446,417 | +0.84(+18.35%) |
Mar 09, 2009 | 4.553 | 4.886 | 4.339 | 4.561 | 1,448,891 | +0.01(+0.19%) |
Mar 06, 2009 | 5.629 | 5.638 | 4.408 | 4.553 | 0 | -1.14(-20.09%) |
Mar 05, 2009 | 6.099 | 6.107 | 5.578 | 5.697 | 1,111,696 | -0.47(-7.62%) |
Mar 04, 2009 | 6.432 | 6.620 | 5.868 | 6.167 | 1,796,001 | -0.30(-4.62%) |