Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 94,805 | +0.50(+3.52%) |
May 28, 2009 | 13.83 | 14.14 | 13.83 | 14.08 | 51,072 | +0.32(+2.31%) |
May 27, 2009 | 13.85 | 14.07 | 13.71 | 13.77 | 76,386 | -0.05(-0.38%) |
May 26, 2009 | 13.79 | 13.85 | 13.59 | 13.82 | 83,249 | -0.13(-0.91%) |
May 22, 2009 | 13.79 | 14.01 | 13.56 | 13.95 | 119,619 | +0.59(+4.41%) |
May 21, 2009 | 13.84 | 13.84 | 13.17 | 13.36 | 77,996 | -0.69(-4.93%) |
May 20, 2009 | 13.84 | 14.14 | 13.77 | 14.05 | 170,128 | +0.54(+4.02%) |
May 19, 2009 | 13.18 | 13.59 | 13.02 | 13.51 | 172,835 | +0.43(+3.31%) |
May 18, 2009 | 12.89 | 13.13 | 12.82 | 13.07 | 153,320 | +0.31(+2.44%) |
May 15, 2009 | 12.64 | 12.86 | 12.36 | 12.76 | 132,608 | +0.18(+1.42%) |
May 14, 2009 | 12.13 | 12.71 | 11.88 | 12.58 | 173,035 | +0.34(+2.78%) |
May 13, 2009 | 12.69 | 12.69 | 12.24 | 12.24 | 176,533 | -0.55(-4.33%) |
May 12, 2009 | 12.96 | 13.03 | 12.76 | 12.80 | 65,137 | -0.02(-0.14%) |
May 11, 2009 | 12.69 | 12.95 | 12.41 | 12.81 | 107,164 | -0.01(-0.09%) |
May 08, 2009 | 12.70 | 12.93 | 12.59 | 12.83 | 258,696 | +0.24(+1.88%) |
May 07, 2009 | 12.81 | 12.83 | 12.41 | 12.59 | 185,438 | +0.06(+0.51%) |
May 06, 2009 | 12.50 | 12.60 | 12.36 | 12.53 | 279,361 | +0.35(+2.84%) |
May 05, 2009 | 12.05 | 12.28 | 11.83 | 12.18 | 189,026 | +0.21(+1.74%) |
May 04, 2009 | 11.88 | 11.97 | 11.87 | 11.97 | 356,202 | +0.43(+3.70%) |
May 01, 2009 | 11.46 | 11.71 | 11.43 | 11.54 | 396,483 | +0.29(+2.56%) |
Apr 30, 2009 | 11.30 | 11.34 | 11.00 | 11.26 | 250,302 | +0.12(+1.04%) |
Apr 29, 2009 | 10.83 | 11.25 | 10.82 | 11.14 | 203,837 | +0.51(+4.83%) |
Apr 28, 2009 | 10.55 | 10.70 | 10.40 | 10.63 | 105,498 | -0.10(-0.91%) |
Apr 27, 2009 | 10.79 | 10.87 | 10.68 | 10.72 | 235,097 | -0.33(-2.98%) |
Apr 24, 2009 | 10.95 | 11.12 | 10.89 | 11.05 | 310,448 | +0.23(+2.13%) |
Apr 23, 2009 | 10.45 | 10.87 | 10.45 | 10.82 | 225,336 | +0.33(+3.14%) |
Apr 22, 2009 | 10.21 | 10.60 | 10.10 | 10.49 | 257,079 | +0.20(+1.96%) |
Apr 21, 2009 | 10.07 | 10.32 | 9.916 | 10.29 | 180,017 | +0.17(+1.65%) |
Apr 20, 2009 | 10.59 | 10.59 | 10.10 | 10.12 | 397,203 | -0.48(-4.52%) |
Apr 17, 2009 | 10.58 | 10.67 | 10.56 | 10.60 | 305,574 | +0.06(+0.55%) |
Apr 16, 2009 | 10.34 | 10.66 | 10.33 | 10.55 | 168,494 | +0.16(+1.56%) |
Apr 15, 2009 | 10.08 | 10.42 | 10.01 | 10.38 | 128,001 | +0.20(+1.98%) |
Apr 14, 2009 | 10.23 | 10.34 | 10.04 | 10.18 | 262,970 | -0.06(-0.56%) |
Apr 13, 2009 | 9.962 | 10.36 | 9.899 | 10.24 | 144,209 | +0.16(+1.60%) |
Apr 09, 2009 | 10.03 | 10.10 | 9.928 | 10.08 | 274,143 | +0.44(+4.55%) |
Apr 08, 2009 | 9.420 | 9.639 | 9.402 | 9.639 | 92,164 | +0.35(+3.79%) |
Apr 07, 2009 | 9.085 | 9.397 | 9.050 | 9.287 | 118,677 | -0.24(-2.54%) |
Apr 06, 2009 | 9.460 | 9.547 | 9.322 | 9.529 | 64,033 | -0.10(-1.02%) |
Apr 03, 2009 | 9.506 | 9.662 | 9.379 | 9.628 | 106,494 | +0.25(+2.71%) |
Apr 02, 2009 | 9.391 | 9.518 | 9.270 | 9.374 | 279,131 | +0.35(+3.90%) |
Apr 01, 2009 | 8.785 | 9.114 | 8.750 | 9.022 | 89,423 | +0.20(+2.22%) |
Mar 31, 2009 | 8.750 | 8.831 | 8.629 | 8.825 | 130,406 | +0.17(+1.93%) |
Mar 30, 2009 | 8.710 | 8.710 | 8.462 | 8.658 | 217,903 | -0.78(-8.31%) |
Mar 26, 2009 | 9.443 | 9.547 | 9.322 | 9.443 | 98,668 | +0.27(+2.89%) |
Mar 25, 2009 | 9.097 | 9.281 | 8.987 | 9.177 | 130,144 | +0.27(+3.00%) |
Mar 24, 2009 | 9.033 | 9.091 | 8.773 | 8.910 | 227,261 | -0.27(-2.91%) |
Mar 23, 2009 | 9.097 | 9.177 | 9.037 | 9.177 | 242,656 | +0.72(+8.46%) |
Mar 20, 2009 | 8.485 | 8.571 | 8.421 | 8.462 | 92,627 | -0.02(-0.27%) |
Mar 19, 2009 | 8.704 | 8.710 | 8.462 | 8.485 | 225,651 | +0.09(+1.03%) |
Mar 18, 2009 | 8.364 | 8.531 | 8.110 | 8.398 | 119,124 | -0.01(-0.07%) |
Mar 17, 2009 | 8.242 | 8.433 | 8.092 | 8.404 | 245,537 | +0.21(+2.61%) |
Mar 16, 2009 | 8.196 | 8.479 | 8.185 | 8.190 | 161,189 | +0.03(+0.42%) |
Mar 13, 2009 | 7.965 | 8.167 | 7.798 | 8.156 | 0 | +0.16(+2.02%) |
Mar 12, 2009 | 7.428 | 8.023 | 7.428 | 7.994 | 403,148 | +0.43(+5.68%) |
Mar 11, 2009 | 7.492 | 7.602 | 7.238 | 7.564 | 190,956 | +0.18(+2.38%) |
Mar 10, 2009 | 7.359 | 7.693 | 7.284 | 7.388 | 332,858 | +0.49(+7.11%) |
Mar 09, 2009 | 6.857 | 7.255 | 6.828 | 6.897 | 130,548 | -0.16(-2.29%) |
Mar 06, 2009 | 7.001 | 7.238 | 6.828 | 7.059 | 0 | +0.12(+1.75%) |
Mar 05, 2009 | 6.921 | 7.071 | 6.822 | 6.938 | 98,439 | -0.21(-2.91%) |
Mar 04, 2009 | 7.151 | 7.417 | 7.089 | 7.146 | 178,033 | +0.23(+3.25%) |