Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.30 | 12.40 | 12.11 | 12.15 | 359,844 | -0.28(-2.25%) |
May 28, 2009 | 12.34 | 12.54 | 12.21 | 12.43 | 221,215 | +0.15(+1.25%) |
May 27, 2009 | 12.48 | 12.56 | 12.14 | 12.28 | 466,380 | -0.14(-1.09%) |
May 26, 2009 | 12.20 | 12.46 | 11.99 | 12.41 | 344,807 | +0.27(+2.23%) |
May 22, 2009 | 12.21 | 12.52 | 11.97 | 12.14 | 876,125 | +0.34(+2.91%) |
May 21, 2009 | 11.74 | 11.81 | 11.40 | 11.80 | 257,365 | +0.14(+1.24%) |
May 20, 2009 | 11.73 | 12.07 | 11.56 | 11.65 | 342,618 | +0.44(+3.95%) |
May 19, 2009 | 11.52 | 11.98 | 11.00 | 11.21 | 825,933 | -0.35(-3.05%) |
May 18, 2009 | 11.27 | 12.12 | 11.21 | 11.56 | 712,193 | +1.10(+10.55%) |
May 15, 2009 | 10.38 | 10.49 | 10.30 | 10.46 | 176,550 | -0.07(-0.69%) |
May 14, 2009 | 10.34 | 10.60 | 10.31 | 10.53 | 128,959 | +0.29(+2.83%) |
May 13, 2009 | 10.46 | 10.47 | 10.22 | 10.24 | 100,781 | -0.32(-3.00%) |
May 12, 2009 | 10.59 | 10.69 | 10.50 | 10.56 | 169,657 | +0.30(+2.91%) |
May 11, 2009 | 10.33 | 10.38 | 10.24 | 10.26 | 98,783 | -0.18(-1.73%) |
May 08, 2009 | 10.33 | 10.44 | 10.04 | 10.44 | 174,013 | +0.18(+1.76%) |
May 07, 2009 | 10.25 | 10.40 | 10.07 | 10.26 | 178,757 | +0.32(+3.18%) |
May 06, 2009 | 10.07 | 10.21 | 9.936 | 9.945 | 350,366 | +0.00(+0.00%) |
May 05, 2009 | 10.06 | 10.17 | 9.909 | 9.945 | 327,889 | -0.21(-2.05%) |
May 04, 2009 | 10.16 | 10.23 | 9.891 | 10.15 | 395,685 | +0.21(+2.09%) |
May 01, 2009 | 10.03 | 10.03 | 9.521 | 9.945 | 169,946 | +0.05(+0.46%) |
Apr 30, 2009 | 9.873 | 10.03 | 9.828 | 9.900 | 226,539 | +0.01(+0.09%) |
Apr 29, 2009 | 9.828 | 10.02 | 9.819 | 9.891 | 116,145 | +0.04(+0.37%) |
Apr 28, 2009 | 9.340 | 9.973 | 9.340 | 9.855 | 262,473 | -0.16(-1.62%) |
Apr 27, 2009 | 9.738 | 10.13 | 9.738 | 10.02 | 302,589 | +0.24(+2.40%) |
Apr 24, 2009 | 9.285 | 9.783 | 9.285 | 9.783 | 302,133 | -0.12(-1.19%) |
Apr 23, 2009 | 9.945 | 9.955 | 9.783 | 9.900 | 522,448 | +0.09(+0.92%) |
Apr 22, 2009 | 9.665 | 9.945 | 9.620 | 9.810 | 226,913 | +0.24(+2.55%) |
Apr 21, 2009 | 9.493 | 9.593 | 9.421 | 9.566 | 250,168 | +0.03(+0.28%) |
Apr 20, 2009 | 9.701 | 9.792 | 9.484 | 9.539 | 225,742 | -0.26(-2.68%) |
Apr 17, 2009 | 9.792 | 9.900 | 9.712 | 9.801 | 149,920 | +0.15(+1.59%) |
Apr 16, 2009 | 9.801 | 9.801 | 9.521 | 9.647 | 189,337 | -0.33(-3.35%) |
Apr 15, 2009 | 9.701 | 9.982 | 9.584 | 9.982 | 278,440 | +0.56(+5.95%) |
Apr 14, 2009 | 9.638 | 9.638 | 9.285 | 9.421 | 188,572 | -0.23(-2.34%) |
Apr 13, 2009 | 9.828 | 9.828 | 9.566 | 9.647 | 131,827 | -0.01(-0.09%) |
Apr 09, 2009 | 9.493 | 9.756 | 9.357 | 9.656 | 221,394 | +0.29(+3.09%) |
Apr 08, 2009 | 9.141 | 9.457 | 9.141 | 9.367 | 183,677 | +0.40(+4.44%) |
Apr 07, 2009 | 8.833 | 9.032 | 8.833 | 8.969 | 155,222 | -0.05(-0.60%) |
Apr 06, 2009 | 9.213 | 9.421 | 8.924 | 9.023 | 163,200 | -0.23(-2.44%) |
Apr 03, 2009 | 9.267 | 9.294 | 8.915 | 9.249 | 295,620 | +0.05(+0.49%) |
Apr 02, 2009 | 8.752 | 9.222 | 8.752 | 9.204 | 356,062 | +0.74(+8.76%) |
Apr 01, 2009 | 8.743 | 8.743 | 8.291 | 8.463 | 269,427 | -0.08(-0.95%) |
Mar 31, 2009 | 8.282 | 8.897 | 8.237 | 8.544 | 566,154 | +0.76(+9.76%) |
Mar 30, 2009 | 8.047 | 8.047 | 7.595 | 7.785 | 299,015 | -0.32(-3.91%) |
Mar 26, 2009 | 8.047 | 8.101 | 7.803 | 8.101 | 234,464 | +0.28(+3.58%) |
Mar 25, 2009 | 7.586 | 7.848 | 7.522 | 7.821 | 313,297 | +0.29(+3.84%) |
Mar 24, 2009 | 7.613 | 7.667 | 7.531 | 7.531 | 162,417 | -0.24(-3.03%) |
Mar 23, 2009 | 7.757 | 7.803 | 7.649 | 7.766 | 295,982 | +0.49(+6.71%) |
Mar 20, 2009 | 7.450 | 7.486 | 7.079 | 7.278 | 369,479 | -0.38(-4.96%) |
Mar 19, 2009 | 7.821 | 8.372 | 7.586 | 7.658 | 238,733 | -0.52(-6.31%) |
Mar 18, 2009 | 8.047 | 8.219 | 7.920 | 8.173 | 164,191 | +0.05(+0.56%) |
Mar 17, 2009 | 7.550 | 8.137 | 7.477 | 8.128 | 165,641 | +0.27(+3.45%) |
Mar 16, 2009 | 7.830 | 7.956 | 7.821 | 7.857 | 147,145 | +0.15(+2.00%) |
Mar 13, 2009 | 7.495 | 7.730 | 7.323 | 7.703 | 0 | +0.43(+5.97%) |
Mar 12, 2009 | 7.224 | 7.323 | 7.061 | 7.269 | 228,151 | +0.22(+3.08%) |
Mar 11, 2009 | 6.989 | 7.170 | 6.917 | 7.052 | 214,698 | +0.05(+0.78%) |
Mar 10, 2009 | 6.754 | 7.016 | 6.754 | 6.998 | 144,651 | +0.30(+4.45%) |
Mar 09, 2009 | 6.908 | 7.052 | 6.574 | 6.700 | 259,801 | -0.30(-4.26%) |
Mar 06, 2009 | 6.926 | 7.242 | 6.817 | 6.998 | 0 | +0.08(+1.18%) |
Mar 05, 2009 | 6.917 | 7.143 | 6.781 | 6.917 | 203,570 | -0.24(-3.29%) |
Mar 04, 2009 | 7.242 | 7.242 | 6.871 | 7.152 | 291,999 | +0.13(+1.80%) |