Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.50 | 11.62 | 11.44 | 11.62 | 71,360 | +0.20(+1.75%) |
May 28, 2009 | 11.20 | 11.50 | 11.14 | 11.42 | 139,702 | +0.12(+1.06%) |
May 27, 2009 | 11.41 | 11.61 | 11.19 | 11.30 | 104,070 | -0.15(-1.31%) |
May 26, 2009 | 10.88 | 11.59 | 10.88 | 11.45 | 142,601 | +0.76(+7.11%) |
May 22, 2009 | 10.71 | 11.04 | 10.69 | 10.69 | 339,338 | +0.00(+0.00%) |
May 21, 2009 | 10.37 | 10.73 | 10.37 | 10.69 | 94,877 | +0.24(+2.30%) |
May 20, 2009 | 10.67 | 10.89 | 10.37 | 10.45 | 67,193 | +0.17(+1.65%) |
May 19, 2009 | 10.45 | 10.68 | 10.28 | 10.28 | 147,532 | +0.09(+0.88%) |
May 18, 2009 | 9.970 | 10.19 | 9.910 | 10.19 | 430,628 | +0.48(+4.94%) |
May 17, 2009 | 9.590 | 9.820 | 9.400 | 9.710 | 9,627 | +0.25(+2.64%) |
May 15, 2009 | 9.590 | 9.820 | 9.400 | 9.460 | 65,621 | -0.06(-0.63%) |
May 14, 2009 | 9.410 | 9.620 | 9.370 | 9.520 | 123,197 | +0.20(+2.15%) |
May 13, 2009 | 9.410 | 9.610 | 9.320 | 9.320 | 98,910 | -0.65(-6.52%) |
May 12, 2009 | 10.31 | 10.35 | 9.850 | 9.970 | 239,988 | -0.22(-2.16%) |
May 11, 2009 | 10.36 | 10.54 | 10.19 | 10.19 | 147,248 | -0.71(-6.51%) |
May 08, 2009 | 10.69 | 10.90 | 10.53 | 10.90 | 286,269 | +0.46(+4.41%) |
May 07, 2009 | 10.95 | 11.45 | 10.37 | 10.44 | 290,565 | -1.41(-11.90%) |
May 06, 2009 | 11.65 | 11.90 | 11.53 | 11.85 | 451,608 | +0.63(+5.61%) |
May 05, 2009 | 11.20 | 11.35 | 11.11 | 11.22 | 118,296 | +0.63(+5.95%) |
May 04, 2009 | 10.49 | 10.74 | 10.40 | 10.59 | 89,434 | +0.44(+4.33%) |
May 01, 2009 | 10.05 | 10.27 | 10.05 | 10.15 | 152,234 | +0.01(+0.10%) |
Apr 30, 2009 | 10.19 | 10.54 | 10.07 | 10.14 | 121,686 | +0.58(+6.07%) |
Apr 29, 2009 | 9.450 | 9.740 | 9.450 | 9.560 | 104,109 | +0.16(+1.70%) |
Apr 28, 2009 | 9.300 | 9.550 | 9.300 | 9.400 | 78,230 | -0.08(-0.84%) |
Apr 27, 2009 | 9.560 | 9.720 | 9.380 | 9.480 | 89,089 | -0.65(-6.42%) |
Apr 24, 2009 | 10.00 | 10.28 | 9.920 | 10.13 | 97,549 | +0.23(+2.32%) |
Apr 23, 2009 | 9.580 | 9.950 | 9.560 | 9.900 | 68,058 | +0.57(+6.11%) |
Apr 22, 2009 | 9.140 | 9.650 | 9.133 | 9.330 | 98,150 | -0.17(-1.79%) |
Apr 21, 2009 | 8.770 | 9.600 | 8.770 | 9.500 | 860,845 | -0.05(-0.52%) |
Apr 20, 2009 | 9.750 | 9.810 | 9.350 | 9.550 | 380,631 | -0.80(-7.73%) |
Apr 17, 2009 | 10.07 | 10.40 | 10.05 | 10.35 | 79,924 | +0.24(+2.37%) |
Apr 16, 2009 | 10.08 | 10.23 | 9.790 | 10.11 | 261,387 | +0.11(+1.10%) |
Apr 15, 2009 | 9.500 | 10.00 | 9.500 | 10.00 | 73,483 | +0.50(+5.26%) |
Apr 14, 2009 | 9.560 | 10.02 | 9.490 | 9.500 | 108,612 | -0.25(-2.56%) |
Apr 13, 2009 | 9.100 | 9.750 | 9.100 | 9.750 | 152,317 | +0.35(+3.72%) |
Apr 09, 2009 | 9.320 | 9.530 | 9.160 | 9.400 | 112,964 | +0.40(+4.44%) |
Apr 08, 2009 | 9.180 | 9.180 | 8.870 | 9.000 | 108,027 | +0.30(+3.45%) |
Apr 07, 2009 | 8.580 | 8.920 | 8.540 | 8.700 | 89,404 | -0.30(-3.33%) |
Apr 06, 2009 | 9.000 | 9.150 | 8.910 | 9.000 | 90,757 | -0.17(-1.85%) |
Apr 03, 2009 | 8.770 | 9.210 | 8.770 | 9.170 | 93,353 | +0.77(+9.17%) |
Apr 02, 2009 | 8.400 | 8.610 | 8.330 | 8.400 | 154,580 | +0.41(+5.13%) |
Apr 01, 2009 | 7.380 | 7.990 | 7.380 | 7.990 | 155,437 | +0.17(+2.17%) |
Mar 31, 2009 | 7.550 | 7.960 | 7.450 | 7.820 | 115,732 | +0.32(+4.27%) |
Mar 30, 2009 | 7.450 | 7.600 | 7.320 | 7.500 | 138,209 | -1.16(-13.39%) |
Mar 26, 2009 | 8.360 | 8.750 | 8.250 | 8.660 | 167,976 | +0.23(+2.73%) |
Mar 25, 2009 | 8.210 | 8.550 | 8.080 | 8.430 | 260,047 | +0.38(+4.72%) |
Mar 24, 2009 | 8.450 | 8.559 | 8.050 | 8.050 | 190,871 | -0.90(-10.06%) |
Mar 23, 2009 | 8.530 | 8.950 | 8.530 | 8.950 | 227,511 | +1.22(+15.78%) |
Mar 20, 2009 | 7.910 | 7.910 | 7.630 | 7.730 | 115,425 | +0.03(+0.39%) |
Mar 19, 2009 | 8.130 | 8.220 | 7.650 | 7.700 | 160,417 | +0.14(+1.85%) |
Mar 18, 2009 | 6.970 | 7.750 | 6.850 | 7.560 | 179,305 | +0.42(+5.88%) |
Mar 17, 2009 | 6.850 | 7.140 | 6.780 | 7.140 | 258,157 | +0.67(+10.36%) |
Mar 16, 2009 | 6.590 | 6.790 | 6.470 | 6.470 | 172,176 | +0.37(+6.07%) |
Mar 13, 2009 | 6.110 | 6.160 | 5.870 | 6.100 | 174,285 | +0.02(+0.33%) |
Mar 12, 2009 | 5.480 | 6.110 | 5.400 | 6.080 | 406,241 | +0.62(+11.36%) |
Mar 11, 2009 | 5.600 | 5.790 | 5.350 | 5.460 | 413,933 | +0.16(+3.02%) |
Mar 10, 2009 | 4.950 | 5.310 | 4.950 | 5.300 | 292,207 | +0.66(+14.22%) |
Mar 09, 2009 | 4.760 | 4.850 | 4.600 | 4.640 | 229,736 | -0.31(-6.26%) |
Mar 06, 2009 | 4.920 | 5.100 | 4.770 | 4.950 | 334,430 | -0.23(-4.44%) |
Mar 05, 2009 | 5.300 | 5.440 | 5.110 | 5.180 | 357,986 | -0.42(-7.50%) |
Mar 04, 2009 | 5.640 | 5.760 | 5.520 | 5.600 | 352,824 | +0.04(+0.72%) |