Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.73 | 13.82 | 13.47 | 13.51 | 4,205 | -0.25(-1.83%) |
May 28, 2009 | 13.87 | 13.87 | 13.56 | 13.76 | 2,347 | +0.03(+0.20%) |
May 27, 2009 | 13.55 | 13.78 | 13.72 | 13.73 | 865 | +0.01(+0.07%) |
May 26, 2009 | 13.62 | 13.73 | 13.58 | 13.72 | 10,510 | +0.17(+1.26%) |
May 22, 2009 | 13.37 | 13.55 | 13.19 | 13.55 | 30,918 | +0.00(+0.00%) |
May 21, 2009 | 13.60 | 13.96 | 13.19 | 13.55 | 1,956 | -0.45(-3.21%) |
May 20, 2009 | 13.97 | 14.00 | 13.82 | 14.00 | 1,359 | +0.04(+0.26%) |
May 19, 2009 | 14.05 | 14.05 | 13.63 | 13.97 | 1,448 | -0.07(-0.51%) |
May 18, 2009 | 12.90 | 14.27 | 12.79 | 14.04 | 10,044 | +1.14(+8.84%) |
May 15, 2009 | 12.75 | 13.01 | 12.69 | 12.90 | 1,995 | +0.33(+2.64%) |
May 14, 2009 | 12.12 | 12.57 | 12.12 | 12.57 | 668 | +0.45(+3.70%) |
May 13, 2009 | 11.12 | 12.12 | 11.08 | 12.12 | 5,132 | +1.12(+10.20%) |
May 12, 2009 | 10.77 | 11.22 | 10.64 | 10.99 | 7,338 | +0.28(+2.60%) |
May 11, 2009 | 10.58 | 10.76 | 10.49 | 10.72 | 2,228 | -0.05(-0.50%) |
May 08, 2009 | 10.05 | 10.77 | 10.05 | 10.77 | 4,345 | +0.48(+4.62%) |
May 07, 2009 | 9.855 | 10.54 | 9.828 | 10.29 | 32,645 | +0.42(+4.27%) |
May 06, 2009 | 9.828 | 9.873 | 9.828 | 9.873 | 5,904 | +0.31(+3.29%) |
May 05, 2009 | 9.783 | 9.972 | 9.424 | 9.559 | 1,782 | -0.25(-2.56%) |
May 04, 2009 | 10.10 | 10.10 | 9.810 | 9.810 | 2,913 | +0.19(+1.96%) |
May 01, 2009 | 9.828 | 10.03 | 9.393 | 9.622 | 4,145 | -0.28(-2.81%) |
Apr 30, 2009 | 9.891 | 9.936 | 9.631 | 9.900 | 4,000 | +0.02(+0.18%) |
Apr 29, 2009 | 10.23 | 10.23 | 9.882 | 9.882 | 334 | -0.35(-3.42%) |
Apr 27, 2009 | 10.55 | 10.23 | 10.23 | 10.23 | 1,894 | -0.35(-3.31%) |
Apr 24, 2009 | 10.58 | 10.58 | 10.58 | 10.58 | 111 | -0.19(-1.75%) |
Apr 23, 2009 | 10.76 | 10.77 | 10.76 | 10.77 | 1,744 | +0.31(+3.00%) |
Apr 20, 2009 | 10.68 | 10.46 | 10.46 | 10.46 | 2,005 | -0.04(-0.43%) |
Apr 17, 2009 | 10.62 | 10.64 | 10.50 | 10.50 | 4,649 | -0.27(-2.50%) |
Apr 16, 2009 | 10.59 | 10.86 | 10.59 | 10.77 | 1,729 | +0.63(+6.19%) |
Apr 15, 2009 | 10.77 | 10.86 | 10.14 | 10.14 | 1,729 | -0.83(-7.57%) |
Apr 14, 2009 | 11.40 | 11.40 | 10.97 | 10.97 | 557 | -0.69(-5.95%) |
Apr 13, 2009 | 11.53 | 11.67 | 10.70 | 11.67 | 2,649 | +0.10(+0.85%) |
Apr 09, 2009 | 10.52 | 11.57 | 10.52 | 11.57 | 10,247 | +1.39(+13.67%) |
Apr 08, 2009 | 9.891 | 10.34 | 9.891 | 10.18 | 668 | +0.46(+4.71%) |
Apr 07, 2009 | 9.882 | 9.882 | 9.451 | 9.720 | 1,108 | -0.33(-3.30%) |
Apr 03, 2009 | 9.873 | 10.05 | 10.05 | 10.05 | 10,584 | +0.00(+0.00%) |
Apr 02, 2009 | 9.837 | 10.32 | 9.316 | 10.05 | 4,628 | +0.91(+9.91%) |
Apr 01, 2009 | 9.191 | 9.191 | 8.975 | 9.146 | 779 | -0.04(-0.49%) |
Mar 31, 2009 | 9.020 | 9.191 | 9.020 | 9.191 | 356 | +0.29(+3.23%) |
Mar 30, 2009 | 9.155 | 9.352 | 8.904 | 8.904 | 891 | -0.32(-3.50%) |
Mar 26, 2009 | 8.778 | 9.227 | 8.778 | 9.227 | 6,774 | +0.62(+7.20%) |
Mar 25, 2009 | 8.661 | 8.661 | 8.437 | 8.607 | 843 | +0.17(+2.02%) |
Mar 24, 2009 | 8.437 | 8.437 | 8.437 | 8.437 | 445 | +0.13(+1.62%) |
Mar 23, 2009 | 8.527 | 8.796 | 7.811 | 8.302 | 15,152 | +0.04(+0.43%) |
Mar 20, 2009 | 8.293 | 8.706 | 8.257 | 8.266 | 12,104 | +0.19(+2.33%) |
Mar 19, 2009 | 7.809 | 8.078 | 7.405 | 8.078 | 6,439 | +0.20(+2.59%) |
Mar 18, 2009 | 7.838 | 7.874 | 7.838 | 7.874 | 222 | -0.16(-1.98%) |
Mar 17, 2009 | 7.674 | 8.033 | 7.342 | 8.033 | 2,339 | +0.27(+3.47%) |
Mar 16, 2009 | 7.898 | 8.652 | 7.764 | 7.764 | 3,453 | +0.00(+0.00%) |
Mar 12, 2009 | 7.854 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Mar 11, 2009 | 7.764 | 7.764 | 7.764 | 7.764 | 111 | +0.36(+4.85%) |
Mar 06, 2009 | 7.692 | 7.405 | 7.405 | 7.405 | 1,336 | -0.45(-5.71%) |
Mar 05, 2009 | 8.078 | 8.078 | 7.854 | 7.854 | 1,998 | +0.00(+0.00%) |
Mar 04, 2009 | 7.854 | 7.854 | 7.854 | 7.854 | 0 | +0.12(+1.51%) |