Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.76 | 12.86 | 12.68 | 12.81 | 29,830 | +0.07(+0.52%) |
May 28, 2009 | 12.46 | 12.75 | 12.46 | 12.75 | 169,831 | +0.67(+5.56%) |
May 27, 2009 | 12.10 | 12.18 | 12.03 | 12.07 | 214,745 | -0.31(-2.48%) |
May 26, 2009 | 12.19 | 12.43 | 12.06 | 12.38 | 71,655 | -0.24(-1.87%) |
May 22, 2009 | 12.65 | 12.71 | 12.58 | 12.62 | 49,006 | +0.06(+0.46%) |
May 21, 2009 | 12.60 | 12.68 | 12.46 | 12.56 | 58,031 | -0.33(-2.59%) |
May 20, 2009 | 12.90 | 13.17 | 12.89 | 12.89 | 77,885 | +0.02(+0.14%) |
May 19, 2009 | 12.80 | 13.05 | 12.80 | 12.88 | 65,683 | +0.01(+0.10%) |
May 18, 2009 | 12.52 | 12.86 | 12.52 | 12.86 | 88,264 | +0.59(+4.78%) |
May 15, 2009 | 12.37 | 12.47 | 12.22 | 12.27 | 21,129 | -0.12(-1.00%) |
May 14, 2009 | 12.23 | 12.42 | 12.21 | 12.40 | 41,813 | +0.06(+0.47%) |
May 13, 2009 | 12.45 | 12.45 | 12.27 | 12.34 | 174,483 | -0.23(-1.80%) |
May 12, 2009 | 12.64 | 12.80 | 12.38 | 12.57 | 60,747 | +0.03(+0.21%) |
May 11, 2009 | 12.52 | 12.56 | 12.41 | 12.54 | 195,464 | -0.12(-0.98%) |
May 08, 2009 | 12.60 | 12.69 | 12.45 | 12.67 | 216,472 | +0.43(+3.53%) |
May 07, 2009 | 12.61 | 12.61 | 12.14 | 12.23 | 96,815 | -0.22(-1.79%) |
May 06, 2009 | 12.47 | 12.64 | 12.39 | 12.46 | 100,370 | -0.05(-0.43%) |
May 05, 2009 | 12.52 | 12.64 | 12.43 | 12.51 | 57,341 | -0.16(-1.30%) |
May 04, 2009 | 12.67 | 12.71 | 12.66 | 12.68 | 176,943 | +0.54(+4.43%) |
May 01, 2009 | 11.95 | 12.16 | 11.91 | 12.14 | 82,279 | +0.17(+1.45%) |
Apr 30, 2009 | 11.96 | 12.09 | 11.79 | 11.96 | 99,442 | +0.31(+2.67%) |
Apr 29, 2009 | 11.31 | 11.71 | 11.30 | 11.65 | 134,053 | +0.62(+5.64%) |
Apr 28, 2009 | 10.98 | 11.13 | 10.87 | 11.03 | 37,556 | -0.27(-2.36%) |
Apr 27, 2009 | 11.38 | 11.41 | 11.21 | 11.30 | 156,578 | -0.36(-3.09%) |
Apr 24, 2009 | 11.88 | 11.88 | 11.50 | 11.66 | 55,490 | +0.13(+1.12%) |
Apr 23, 2009 | 11.47 | 11.59 | 11.32 | 11.53 | 54,013 | +0.16(+1.41%) |
Apr 22, 2009 | 11.25 | 11.58 | 11.23 | 11.37 | 62,778 | +0.09(+0.83%) |
Apr 21, 2009 | 11.01 | 11.31 | 10.99 | 11.27 | 43,198 | +0.40(+3.64%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.85 | 10.88 | 98,012 | -0.51(-4.49%) |
Apr 17, 2009 | 11.38 | 11.54 | 11.32 | 11.39 | 51,106 | -0.04(-0.31%) |
Apr 16, 2009 | 11.52 | 11.63 | 11.34 | 11.43 | 41,700 | +0.01(+0.08%) |
Apr 15, 2009 | 11.28 | 11.43 | 11.20 | 11.42 | 15,647 | +0.15(+1.31%) |
Apr 14, 2009 | 11.39 | 11.45 | 11.26 | 11.27 | 112,213 | -0.16(-1.41%) |
Apr 13, 2009 | 11.38 | 11.47 | 11.28 | 11.43 | 22,763 | -0.01(-0.08%) |
Apr 09, 2009 | 11.30 | 11.47 | 11.27 | 11.44 | 55,695 | +0.72(+6.72%) |
Apr 08, 2009 | 10.76 | 10.91 | 10.63 | 10.72 | 59,126 | -0.16(-1.43%) |
Apr 07, 2009 | 11.03 | 11.03 | 10.79 | 10.87 | 68,523 | -0.27(-2.40%) |
Apr 06, 2009 | 11.17 | 11.17 | 11.01 | 11.14 | 86,704 | -0.15(-1.34%) |
Apr 03, 2009 | 11.22 | 11.35 | 10.99 | 11.29 | 59,340 | +0.03(+0.24%) |
Apr 02, 2009 | 11.05 | 11.43 | 10.91 | 11.27 | 94,416 | +0.63(+5.94%) |
Apr 01, 2009 | 10.22 | 10.63 | 10.21 | 10.63 | 80,444 | +0.48(+4.69%) |
Mar 31, 2009 | 10.08 | 10.30 | 10.03 | 10.16 | 87,214 | +0.37(+3.77%) |
Mar 30, 2009 | 9.869 | 9.869 | 9.695 | 9.789 | 165,363 | -0.75(-7.13%) |
Mar 26, 2009 | 10.43 | 10.62 | 10.19 | 10.54 | 198,207 | +0.38(+3.77%) |
Mar 25, 2009 | 10.05 | 10.19 | 9.940 | 10.16 | 226,167 | +0.21(+2.10%) |
Mar 24, 2009 | 10.11 | 10.11 | 9.775 | 9.949 | 224,724 | -0.38(-3.70%) |
Mar 23, 2009 | 9.895 | 10.33 | 9.842 | 10.33 | 249,981 | +0.90(+9.57%) |
Mar 20, 2009 | 9.473 | 9.615 | 9.277 | 9.429 | 67,236 | -0.04(-0.47%) |
Mar 19, 2009 | 9.517 | 9.664 | 9.300 | 9.473 | 151,503 | -0.21(-2.16%) |
Mar 18, 2009 | 9.219 | 9.682 | 9.135 | 9.682 | 162,964 | +0.50(+5.47%) |
Mar 17, 2009 | 9.059 | 9.179 | 9.006 | 9.179 | 68,813 | +0.37(+4.24%) |
Mar 16, 2009 | 8.726 | 8.886 | 8.672 | 8.806 | 182,000 | +0.33(+3.94%) |
Mar 13, 2009 | 8.597 | 8.597 | 8.450 | 8.472 | 0 | -0.04(-0.47%) |
Mar 12, 2009 | 8.232 | 8.619 | 8.174 | 8.512 | 137,531 | +0.28(+3.46%) |
Mar 11, 2009 | 8.259 | 8.432 | 8.188 | 8.228 | 207,624 | +0.19(+2.38%) |
Mar 10, 2009 | 7.876 | 8.143 | 7.876 | 8.036 | 136,630 | +0.51(+6.73%) |
Mar 09, 2009 | 7.779 | 7.779 | 7.392 | 7.529 | 86,679 | -0.17(-2.25%) |
Mar 06, 2009 | 7.921 | 8.050 | 7.663 | 7.703 | 0 | +0.00(+0.04%) |
Mar 05, 2009 | 7.916 | 7.930 | 7.676 | 7.700 | 42,829 | -0.43(-5.24%) |
Mar 04, 2009 | 7.912 | 8.152 | 7.903 | 8.125 | 245,635 | +0.78(+10.66%) |