Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.65 | 11.89 | 11.57 | 11.84 | 442,113 | +0.17(+1.50%) |
May 28, 2009 | 11.73 | 11.81 | 11.24 | 11.67 | 429,948 | +0.02(+0.14%) |
May 27, 2009 | 11.86 | 11.98 | 11.62 | 11.65 | 366,937 | -0.31(-2.58%) |
May 26, 2009 | 11.30 | 12.28 | 11.13 | 11.96 | 375,511 | +0.64(+5.66%) |
May 22, 2009 | 11.34 | 11.38 | 11.04 | 11.32 | 299,746 | +0.09(+0.82%) |
May 21, 2009 | 11.45 | 11.53 | 11.04 | 11.23 | 355,570 | -0.42(-3.57%) |
May 20, 2009 | 11.83 | 12.33 | 11.59 | 11.64 | 340,354 | -0.12(-0.99%) |
May 19, 2009 | 11.62 | 11.89 | 11.54 | 11.76 | 454,862 | +0.04(+0.36%) |
May 18, 2009 | 11.08 | 11.80 | 11.08 | 11.72 | 518,663 | +0.73(+6.67%) |
May 15, 2009 | 10.70 | 11.19 | 10.66 | 10.99 | 592,538 | +0.25(+2.33%) |
May 14, 2009 | 10.49 | 11.12 | 10.25 | 10.74 | 687,372 | +0.33(+3.20%) |
May 13, 2009 | 11.13 | 11.13 | 10.40 | 10.40 | 580,211 | -0.97(-8.56%) |
May 12, 2009 | 11.87 | 11.97 | 11.13 | 11.38 | 322,805 | -0.37(-3.19%) |
May 11, 2009 | 12.09 | 12.09 | 11.51 | 11.75 | 387,836 | -0.58(-4.72%) |
May 08, 2009 | 11.88 | 12.35 | 11.66 | 12.33 | 310,981 | +0.65(+5.56%) |
May 07, 2009 | 12.23 | 12.48 | 11.48 | 11.68 | 498,718 | -0.37(-3.04%) |
May 06, 2009 | 12.28 | 12.28 | 11.70 | 12.05 | 476,965 | +0.02(+0.21%) |
May 05, 2009 | 12.48 | 12.57 | 11.78 | 12.03 | 473,203 | -0.47(-3.79%) |
May 04, 2009 | 12.31 | 12.56 | 12.22 | 12.50 | 384,384 | +0.18(+1.49%) |
May 01, 2009 | 12.23 | 12.57 | 12.15 | 12.32 | 498,639 | -0.06(-0.47%) |
Apr 30, 2009 | 12.37 | 12.89 | 12.16 | 12.38 | 591,985 | +0.12(+0.95%) |
Apr 29, 2009 | 11.44 | 12.43 | 11.28 | 12.26 | 744,711 | +0.90(+7.91%) |
Apr 28, 2009 | 11.04 | 11.65 | 10.87 | 11.36 | 407,929 | +0.20(+1.79%) |
Apr 27, 2009 | 11.19 | 11.53 | 11.05 | 11.16 | 650,549 | -0.22(-1.97%) |
Apr 24, 2009 | 11.05 | 11.65 | 10.76 | 11.38 | 796,601 | +0.50(+4.59%) |
Apr 23, 2009 | 11.26 | 11.44 | 10.69 | 10.89 | 804,031 | -0.31(-2.75%) |
Apr 22, 2009 | 10.62 | 11.58 | 10.59 | 11.19 | 656,429 | +0.36(+3.30%) |
Apr 21, 2009 | 10.05 | 10.87 | 9.862 | 10.84 | 828,631 | +0.69(+6.81%) |
Apr 20, 2009 | 10.44 | 10.57 | 9.962 | 10.14 | 627,693 | -0.67(-6.16%) |
Apr 17, 2009 | 10.79 | 10.98 | 10.55 | 10.81 | 770,479 | +0.07(+0.70%) |
Apr 16, 2009 | 10.76 | 10.89 | 10.33 | 10.74 | 675,307 | +0.12(+1.18%) |
Apr 15, 2009 | 9.829 | 10.65 | 9.795 | 10.61 | 442,370 | +0.37(+3.57%) |
Apr 14, 2009 | 10.63 | 10.83 | 10.11 | 10.24 | 432,312 | -0.53(-4.94%) |
Apr 13, 2009 | 10.74 | 10.89 | 10.39 | 10.78 | 656,051 | -0.16(-1.45%) |
Apr 09, 2009 | 10.21 | 11.02 | 10.07 | 10.94 | 660,944 | +0.97(+9.68%) |
Apr 08, 2009 | 9.737 | 9.970 | 9.637 | 9.970 | 390,115 | +0.33(+3.45%) |
Apr 07, 2009 | 9.820 | 9.995 | 9.629 | 9.637 | 436,080 | -0.40(-3.98%) |
Apr 06, 2009 | 10.23 | 10.38 | 9.829 | 10.04 | 413,574 | -0.29(-2.82%) |
Apr 03, 2009 | 9.912 | 10.40 | 9.737 | 10.33 | 482,779 | +0.38(+3.85%) |
Apr 02, 2009 | 9.537 | 10.31 | 9.255 | 9.945 | 765,788 | +0.70(+7.56%) |
Apr 01, 2009 | 8.664 | 9.471 | 8.493 | 9.246 | 477,124 | +0.37(+4.22%) |
Mar 31, 2009 | 8.880 | 9.188 | 8.730 | 8.872 | 603,509 | +0.07(+0.85%) |
Mar 30, 2009 | 9.213 | 9.255 | 8.580 | 8.797 | 518,605 | -1.21(-12.06%) |
Mar 26, 2009 | 8.972 | 10.09 | 8.788 | 10.00 | 761,230 | +1.12(+12.65%) |
Mar 25, 2009 | 8.555 | 9.180 | 8.389 | 8.880 | 661,280 | +0.23(+2.69%) |
Mar 24, 2009 | 8.847 | 9.005 | 8.630 | 8.647 | 450,133 | -0.32(-3.62%) |
Mar 23, 2009 | 8.397 | 8.972 | 8.231 | 8.972 | 818,088 | +0.69(+8.34%) |
Mar 20, 2009 | 8.114 | 8.447 | 8.114 | 8.281 | 1,032,609 | +0.26(+3.22%) |
Mar 19, 2009 | 7.623 | 8.306 | 7.623 | 8.023 | 1,201,757 | -0.57(-6.59%) |
Mar 18, 2009 | 8.056 | 8.888 | 7.931 | 8.589 | 586,421 | +0.51(+6.28%) |
Mar 17, 2009 | 7.815 | 8.081 | 7.781 | 8.081 | 646,716 | +0.23(+2.97%) |
Mar 16, 2009 | 8.214 | 8.314 | 7.815 | 7.848 | 402,383 | -0.32(-3.97%) |
Mar 13, 2009 | 8.339 | 8.530 | 7.998 | 8.173 | 502,701 | -0.12(-1.50%) |
Mar 12, 2009 | 7.648 | 8.372 | 7.357 | 8.297 | 359,770 | +0.62(+8.02%) |
Mar 11, 2009 | 7.773 | 8.014 | 7.490 | 7.682 | 418,853 | -0.06(-0.75%) |
Mar 10, 2009 | 6.941 | 7.898 | 6.824 | 7.740 | 674,075 | +0.97(+14.25%) |
Mar 09, 2009 | 6.841 | 7.107 | 6.641 | 6.774 | 440,274 | -0.12(-1.81%) |
Mar 06, 2009 | 6.791 | 7.007 | 6.583 | 6.899 | 412,226 | +0.20(+2.98%) |
Mar 05, 2009 | 7.299 | 7.307 | 6.641 | 6.700 | 655,040 | -0.77(-10.26%) |
Mar 04, 2009 | 7.290 | 7.590 | 7.066 | 7.465 | 681,466 | -0.22(-2.92%) |