Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.85 | 11.91 | 11.85 | 11.91 | 2,607 | +0.13(+1.15%) |
May 28, 2009 | 11.50 | 11.81 | 11.50 | 11.77 | 5,403 | +0.17(+1.43%) |
May 27, 2009 | 12.02 | 12.02 | 11.58 | 11.61 | 10,649 | -0.33(-2.79%) |
May 26, 2009 | 11.38 | 12.02 | 11.38 | 11.94 | 12,611 | +0.54(+4.74%) |
May 22, 2009 | 11.72 | 11.72 | 11.40 | 11.40 | 7,646 | -0.27(-2.34%) |
May 21, 2009 | 11.44 | 11.70 | 11.41 | 11.67 | 14,522 | +0.07(+0.56%) |
May 20, 2009 | 11.92 | 12.21 | 11.61 | 11.61 | 30,030 | -0.40(-3.32%) |
May 19, 2009 | 11.74 | 12.04 | 11.74 | 12.01 | 221,317 | -0.05(-0.39%) |
May 18, 2009 | 11.34 | 12.05 | 11.28 | 12.05 | 16,522 | +0.96(+8.62%) |
May 15, 2009 | 11.47 | 11.47 | 10.97 | 11.10 | 37,476 | -0.43(-3.76%) |
May 14, 2009 | 11.14 | 11.55 | 11.14 | 11.53 | 28,222 | +0.39(+3.48%) |
May 13, 2009 | 11.32 | 11.38 | 11.07 | 11.14 | 4,431 | -0.90(-7.47%) |
May 12, 2009 | 12.24 | 12.24 | 11.57 | 12.04 | 26,918 | +0.07(+0.60%) |
May 11, 2009 | 12.54 | 12.54 | 11.93 | 11.97 | 116,689 | -0.48(-3.82%) |
May 08, 2009 | 11.95 | 12.51 | 11.72 | 12.45 | 98,638 | +0.87(+7.50%) |
May 07, 2009 | 12.45 | 12.46 | 11.42 | 11.58 | 93,221 | -0.83(-6.71%) |
May 06, 2009 | 12.30 | 12.43 | 11.85 | 12.41 | 392,192 | +0.46(+3.83%) |
May 05, 2009 | 12.24 | 12.33 | 11.88 | 11.95 | 262,715 | -0.42(-3.36%) |
May 04, 2009 | 11.79 | 12.37 | 11.61 | 12.37 | 266,232 | +0.99(+8.73%) |
May 01, 2009 | 11.69 | 11.83 | 11.35 | 11.38 | 125,447 | -0.53(-4.44%) |
Apr 30, 2009 | 12.04 | 12.28 | 11.80 | 11.91 | 260,770 | +0.01(+0.10%) |
Apr 29, 2009 | 11.69 | 12.03 | 11.65 | 11.89 | 271,760 | +0.49(+4.33%) |
Apr 28, 2009 | 11.09 | 11.69 | 11.09 | 11.40 | 275,845 | +0.10(+0.89%) |
Apr 27, 2009 | 11.59 | 11.82 | 11.00 | 11.30 | 194,440 | -0.73(-6.08%) |
Apr 24, 2009 | 11.46 | 12.31 | 11.44 | 12.03 | 394,539 | +0.58(+5.03%) |
Apr 23, 2009 | 11.17 | 11.45 | 10.89 | 11.45 | 369,663 | +0.59(+5.42%) |
Apr 22, 2009 | 11.19 | 11.53 | 10.87 | 10.87 | 217,474 | -0.48(-4.24%) |
Apr 21, 2009 | 9.867 | 11.35 | 9.867 | 11.35 | 655,241 | +0.95(+9.09%) |
Apr 20, 2009 | 11.20 | 11.20 | 10.40 | 10.40 | 7,836 | -1.47(-12.41%) |
Apr 17, 2009 | 11.29 | 11.97 | 11.28 | 11.88 | 36,608 | +0.31(+2.67%) |
Apr 16, 2009 | 10.84 | 11.91 | 10.83 | 11.57 | 16,193 | +0.65(+5.97%) |
Apr 15, 2009 | 10.21 | 10.91 | 10.21 | 10.91 | 18,960 | +0.45(+4.34%) |
Apr 14, 2009 | 11.02 | 11.02 | 10.46 | 10.46 | 17,108 | -0.90(-7.95%) |
Apr 13, 2009 | 11.19 | 11.36 | 10.88 | 11.36 | 13,311 | +0.28(+2.52%) |
Apr 09, 2009 | 10.20 | 11.09 | 10.20 | 11.09 | 12,449 | +1.31(+13.42%) |
Apr 08, 2009 | 9.950 | 9.950 | 9.768 | 9.774 | 5,955 | -0.10(-1.00%) |
Apr 07, 2009 | 10.49 | 10.74 | 9.873 | 9.873 | 11,542 | -0.83(-7.72%) |
Apr 06, 2009 | 10.56 | 10.70 | 10.24 | 10.70 | 5,403 | +0.37(+3.57%) |
Apr 03, 2009 | 9.813 | 10.33 | 9.813 | 10.33 | 7,074 | +0.86(+9.03%) |
Apr 02, 2009 | 9.475 | 9.475 | 9.475 | 9.475 | 942 | +0.16(+1.75%) |
Apr 01, 2009 | 9.274 | 9.314 | 9.130 | 9.312 | 5,169 | -0.05(-0.53%) |
Mar 31, 2009 | 9.054 | 9.403 | 9.054 | 9.362 | 6,652 | +0.69(+7.95%) |
Mar 30, 2009 | 8.793 | 8.793 | 8.670 | 8.672 | 2,355 | -1.00(-10.33%) |
Mar 26, 2009 | 9.469 | 9.686 | 9.415 | 9.671 | 20,065 | +0.73(+8.18%) |
Mar 25, 2009 | 9.439 | 9.588 | 8.732 | 8.940 | 16,645 | -1.22(-12.05%) |
Mar 24, 2009 | 9.998 | 10.16 | 9.998 | 10.16 | 5,047 | +0.06(+0.59%) |
Mar 23, 2009 | 9.522 | 10.10 | 9.219 | 10.10 | 5,863 | +1.36(+15.49%) |
Mar 20, 2009 | 9.261 | 9.261 | 8.749 | 8.749 | 15,895 | -0.73(-7.65%) |
Mar 19, 2009 | 9.903 | 10.05 | 9.475 | 9.475 | 41,662 | -0.59(-5.85%) |
Mar 18, 2009 | 9.278 | 10.08 | 9.278 | 10.06 | 15,427 | +0.45(+4.70%) |
Mar 17, 2009 | 9.421 | 9.611 | 8.785 | 9.611 | 28,541 | +0.70(+7.80%) |
Mar 16, 2009 | 9.700 | 9.700 | 8.916 | 8.916 | 51,026 | -0.83(-8.48%) |
Mar 13, 2009 | 10.27 | 10.27 | 9.415 | 9.742 | 0 | -0.16(-1.62%) |
Mar 12, 2009 | 9.391 | 9.903 | 9.314 | 9.903 | 13,188 | +0.70(+7.55%) |
Mar 11, 2009 | 9.950 | 9.950 | 9.088 | 9.207 | 71,185 | -0.05(-0.51%) |
Mar 10, 2009 | 8.993 | 9.255 | 8.987 | 9.255 | 9,623 | +1.00(+12.18%) |
Mar 09, 2009 | 7.614 | 8.250 | 7.614 | 8.250 | 21,194 | +0.22(+2.74%) |
Mar 06, 2009 | 8.078 | 8.078 | 7.602 | 8.030 | 0 | -0.08(-1.03%) |
Mar 05, 2009 | 8.115 | 8.232 | 8.113 | 8.113 | 4,069 | -0.44(-5.14%) |
Mar 04, 2009 | 8.553 | 8.553 | 8.520 | 8.553 | 504 | +0.17(+2.06%) |