Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.12 | 14.43 | 14.08 | 14.30 | 96,676 | +0.49(+3.52%) |
May 28, 2009 | 13.56 | 13.87 | 13.56 | 13.81 | 52,081 | +0.31(+2.31%) |
May 27, 2009 | 13.58 | 13.79 | 13.44 | 13.50 | 77,894 | -0.05(-0.38%) |
May 26, 2009 | 13.52 | 13.58 | 13.32 | 13.55 | 84,892 | -0.12(-0.91%) |
May 22, 2009 | 13.52 | 13.74 | 13.30 | 13.68 | 121,981 | +0.58(+4.41%) |
May 21, 2009 | 13.57 | 13.57 | 12.91 | 13.10 | 79,536 | -0.68(-4.93%) |
May 20, 2009 | 13.57 | 13.87 | 13.50 | 13.78 | 173,486 | +0.53(+4.02%) |
May 19, 2009 | 12.93 | 13.33 | 12.76 | 13.24 | 176,248 | +0.42(+3.31%) |
May 18, 2009 | 12.64 | 12.88 | 12.57 | 12.82 | 156,347 | +0.31(+2.44%) |
May 15, 2009 | 12.40 | 12.61 | 12.12 | 12.51 | 135,226 | +0.18(+1.42%) |
May 14, 2009 | 11.89 | 12.46 | 11.65 | 12.34 | 176,451 | +0.33(+2.78%) |
May 13, 2009 | 12.45 | 12.45 | 12.01 | 12.01 | 180,018 | -0.54(-4.33%) |
May 12, 2009 | 12.71 | 12.78 | 12.51 | 12.55 | 66,423 | -0.02(-0.13%) |
May 11, 2009 | 12.44 | 12.70 | 12.17 | 12.57 | 109,280 | -0.01(-0.09%) |
May 08, 2009 | 12.45 | 12.68 | 12.35 | 12.58 | 263,803 | +0.23(+1.88%) |
May 07, 2009 | 12.57 | 12.58 | 12.17 | 12.34 | 189,099 | +0.06(+0.51%) |
May 06, 2009 | 12.25 | 12.36 | 12.12 | 12.28 | 284,877 | +0.34(+2.84%) |
May 05, 2009 | 11.82 | 12.04 | 11.60 | 11.94 | 192,758 | +0.20(+1.74%) |
May 04, 2009 | 11.65 | 11.74 | 11.64 | 11.74 | 363,234 | +0.42(+3.70%) |
May 01, 2009 | 11.24 | 11.48 | 11.21 | 11.32 | 404,311 | +0.28(+2.56%) |
Apr 30, 2009 | 11.08 | 11.12 | 10.79 | 11.04 | 255,243 | +0.11(+1.04%) |
Apr 29, 2009 | 10.62 | 11.03 | 10.61 | 10.92 | 207,862 | +0.50(+4.83%) |
Apr 28, 2009 | 10.35 | 10.49 | 10.19 | 10.42 | 107,581 | -0.10(-0.91%) |
Apr 27, 2009 | 10.58 | 10.66 | 10.47 | 10.52 | 239,739 | -0.32(-2.98%) |
Apr 24, 2009 | 10.74 | 10.90 | 10.68 | 10.84 | 316,577 | +0.23(+2.13%) |
Apr 23, 2009 | 10.24 | 10.66 | 10.24 | 10.61 | 229,785 | +0.32(+3.14%) |
Apr 22, 2009 | 10.01 | 10.39 | 9.905 | 10.29 | 262,155 | +0.20(+1.96%) |
Apr 21, 2009 | 9.877 | 10.12 | 9.724 | 10.09 | 183,571 | +0.16(+1.65%) |
Apr 20, 2009 | 10.39 | 10.39 | 9.905 | 9.928 | 405,046 | -0.47(-4.52%) |
Apr 17, 2009 | 10.38 | 10.46 | 10.36 | 10.40 | 311,607 | +0.06(+0.55%) |
Apr 16, 2009 | 10.14 | 10.45 | 10.13 | 10.34 | 171,820 | +0.16(+1.56%) |
Apr 15, 2009 | 9.888 | 10.22 | 9.815 | 10.18 | 130,529 | +0.20(+1.98%) |
Apr 14, 2009 | 10.03 | 10.14 | 9.849 | 9.985 | 268,162 | -0.06(-0.56%) |
Apr 13, 2009 | 9.770 | 10.16 | 9.707 | 10.04 | 147,056 | +0.16(+1.60%) |
Apr 09, 2009 | 9.832 | 9.905 | 9.736 | 9.883 | 279,555 | +0.43(+4.55%) |
Apr 08, 2009 | 9.237 | 9.453 | 9.220 | 9.453 | 93,984 | +0.35(+3.79%) |
Apr 07, 2009 | 8.909 | 9.215 | 8.875 | 9.107 | 121,020 | -0.24(-2.54%) |
Apr 06, 2009 | 9.277 | 9.362 | 9.141 | 9.345 | 65,298 | -0.10(-1.02%) |
Apr 03, 2009 | 9.322 | 9.475 | 9.198 | 9.441 | 108,596 | +0.25(+2.71%) |
Apr 02, 2009 | 9.209 | 9.334 | 9.090 | 9.192 | 284,642 | +0.35(+3.90%) |
Apr 01, 2009 | 8.615 | 8.937 | 8.581 | 8.847 | 91,189 | +0.19(+2.22%) |
Mar 31, 2009 | 8.581 | 8.660 | 8.462 | 8.654 | 132,981 | +0.16(+1.93%) |
Mar 30, 2009 | 8.541 | 8.541 | 8.298 | 8.490 | 222,206 | -0.77(-8.31%) |
Mar 26, 2009 | 9.260 | 9.362 | 9.141 | 9.260 | 100,616 | +0.26(+2.89%) |
Mar 25, 2009 | 8.920 | 9.102 | 8.813 | 9.000 | 132,714 | +0.26(+3.00%) |
Mar 24, 2009 | 8.858 | 8.915 | 8.604 | 8.738 | 231,748 | -0.26(-2.91%) |
Mar 23, 2009 | 8.920 | 9.000 | 8.862 | 9.000 | 247,447 | +0.70(+8.46%) |
Mar 20, 2009 | 8.320 | 8.405 | 8.258 | 8.298 | 94,456 | -0.02(-0.27%) |
Mar 19, 2009 | 8.536 | 8.541 | 8.298 | 8.320 | 230,106 | +0.08(+1.03%) |
Mar 18, 2009 | 8.202 | 8.366 | 7.953 | 8.236 | 121,476 | -0.01(-0.07%) |
Mar 17, 2009 | 8.083 | 8.270 | 7.936 | 8.241 | 250,385 | +0.21(+2.61%) |
Mar 16, 2009 | 8.037 | 8.315 | 8.026 | 8.032 | 164,372 | +0.03(+0.42%) |
Mar 13, 2009 | 7.811 | 8.009 | 7.647 | 7.998 | 0 | +0.16(+2.02%) |
Mar 12, 2009 | 7.285 | 7.868 | 7.285 | 7.839 | 411,107 | +0.42(+5.68%) |
Mar 11, 2009 | 7.347 | 7.454 | 7.098 | 7.418 | 194,726 | +0.17(+2.38%) |
Mar 10, 2009 | 7.217 | 7.544 | 7.143 | 7.245 | 339,430 | +0.48(+7.11%) |
Mar 09, 2009 | 6.724 | 7.115 | 6.696 | 6.764 | 133,126 | -0.16(-2.29%) |
Mar 06, 2009 | 6.866 | 7.098 | 6.696 | 6.922 | 0 | +0.12(+1.75%) |
Mar 05, 2009 | 6.787 | 6.934 | 6.690 | 6.804 | 100,383 | -0.20(-2.91%) |
Mar 04, 2009 | 7.013 | 7.273 | 6.951 | 7.007 | 181,548 | +0.22(+3.25%) |