Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.90 | 10.90 | 10.49 | 10.60 | 551,577 | +0.08(+0.76%) |
May 28, 2009 | 10.44 | 10.59 | 10.12 | 10.52 | 1,250,455 | +0.43(+4.26%) |
May 27, 2009 | 10.39 | 10.65 | 10.01 | 10.09 | 250,032 | -0.04(-0.39%) |
May 26, 2009 | 10.29 | 10.30 | 9.920 | 10.13 | 357,619 | -0.11(-1.07%) |
May 25, 2009 | 10.30 | 10.34 | 10.02 | 10.24 | 1,718,446 | -0.31(-2.94%) |
May 22, 2009 | 10.51 | 10.78 | 10.45 | 10.55 | 112,091 | -0.11(-1.03%) |
May 21, 2009 | 11.00 | 11.11 | 10.51 | 10.66 | 210,242 | -0.59(-5.24%) |
May 20, 2009 | 11.25 | 11.40 | 11.00 | 11.25 | 430,011 | +0.10(+0.90%) |
May 19, 2009 | 10.32 | 11.19 | 10.32 | 11.15 | 260,187 | +0.66(+6.29%) |
May 17, 2009 | 10.20 | 10.49 | 10.19 | 10.49 | 17,524 | +0.16(+1.55%) |
May 15, 2009 | 10.20 | 10.81 | 10.19 | 10.33 | 146,603 | +0.07(+0.68%) |
May 14, 2009 | 10.36 | 10.72 | 9.940 | 10.26 | 753,160 | -0.33(-3.12%) |
May 13, 2009 | 11.00 | 11.26 | 10.41 | 10.59 | 425,419 | -0.73(-6.45%) |
May 12, 2009 | 11.74 | 11.88 | 11.29 | 11.32 | 653,720 | -0.11(-0.96%) |
May 11, 2009 | 11.49 | 11.60 | 11.21 | 11.43 | 808,883 | -0.17(-1.47%) |
May 08, 2009 | 11.00 | 11.69 | 10.97 | 11.60 | 820,497 | +1.07(+10.16%) |
May 07, 2009 | 10.40 | 10.88 | 10.35 | 10.53 | 988,922 | +0.52(+5.19%) |
May 06, 2009 | 9.230 | 10.61 | 9.230 | 10.01 | 398,724 | +1.05(+11.72%) |
May 05, 2009 | 9.270 | 9.270 | 8.750 | 8.960 | 262,082 | -0.09(-0.99%) |
May 04, 2009 | 8.500 | 9.050 | 8.650 | 9.050 | 336,453 | +0.75(+9.04%) |
May 01, 2009 | 8.110 | 8.390 | 7.980 | 8.300 | 407,451 | +0.39(+4.93%) |
Apr 30, 2009 | 7.850 | 8.030 | 7.710 | 7.910 | 661,276 | +0.13(+1.67%) |
Apr 29, 2009 | 7.790 | 7.940 | 7.550 | 7.780 | 344,425 | +0.25(+3.32%) |
Apr 28, 2009 | 7.260 | 7.620 | 7.250 | 7.530 | 299,945 | -0.17(-2.21%) |
Apr 27, 2009 | 7.850 | 7.860 | 7.200 | 7.700 | 321,542 | -0.20(-2.53%) |
Apr 24, 2009 | 8.040 | 8.080 | 7.800 | 7.900 | 202,076 | -0.10(-1.25%) |
Apr 23, 2009 | 7.820 | 8.230 | 7.820 | 8.000 | 409,965 | +0.10(+1.27%) |
Apr 22, 2009 | 7.790 | 8.070 | 7.560 | 7.900 | 199,913 | +0.24(+3.13%) |
Apr 21, 2009 | 7.740 | 7.740 | 7.200 | 7.660 | 358,315 | +0.28(+3.79%) |
Apr 20, 2009 | 7.790 | 7.790 | 7.350 | 7.380 | 462,913 | -0.45(-5.75%) |
Apr 17, 2009 | 7.440 | 8.000 | 7.320 | 7.830 | 705,317 | +0.49(+6.68%) |
Apr 16, 2009 | 7.270 | 7.340 | 7.150 | 7.340 | 515,334 | +0.19(+2.66%) |
Apr 15, 2009 | 7.280 | 7.280 | 7.050 | 7.150 | 886,143 | -0.03(-0.42%) |
Apr 14, 2009 | 6.790 | 7.470 | 6.620 | 7.180 | 2,244,656 | +0.51(+7.65%) |
Apr 13, 2009 | 6.460 | 6.790 | 6.300 | 6.670 | 886,068 | +0.04(+0.60%) |
Apr 09, 2009 | 6.510 | 6.630 | 5.960 | 6.630 | 305,432 | +0.07(+1.07%) |
Apr 08, 2009 | 6.120 | 6.600 | 5.960 | 6.560 | 152,468 | +0.31(+4.96%) |
Apr 07, 2009 | 6.390 | 6.500 | 6.250 | 6.250 | 199,734 | -0.10(-1.57%) |
Apr 06, 2009 | 6.500 | 6.500 | 6.350 | 6.350 | 208,043 | -0.15(-2.31%) |
Apr 03, 2009 | 6.690 | 6.600 | 5.960 | 6.500 | 146,294 | -0.10(-1.52%) |
Apr 02, 2009 | 6.400 | 6.600 | 6.220 | 6.600 | 308,807 | +0.38(+6.11%) |
Apr 01, 2009 | 5.960 | 6.220 | 6.030 | 6.220 | 336,922 | +0.19(+3.15%) |
Mar 31, 2009 | 5.930 | 6.130 | 5.960 | 6.030 | 430,731 | +0.07(+1.17%) |
Mar 30, 2009 | 6.380 | 6.460 | 5.960 | 5.960 | 349,319 | -0.42(-6.58%) |
Mar 26, 2009 | 6.580 | 6.420 | 6.380 | 6.380 | 236,740 | -0.04(-0.62%) |
Mar 25, 2009 | 6.490 | 6.460 | 6.420 | 6.420 | 245,309 | -0.04(-0.62%) |
Mar 24, 2009 | 6.550 | 6.550 | 6.460 | 6.460 | 168,794 | -0.09(-1.37%) |
Mar 23, 2009 | 6.400 | 6.550 | 6.480 | 6.550 | 403,828 | +0.35(+5.65%) |
Mar 20, 2009 | 6.330 | 6.350 | 6.200 | 6.200 | 313,305 | -0.15(-2.36%) |
Mar 19, 2009 | 6.240 | 6.390 | 6.060 | 6.350 | 1,047,303 | +0.29(+4.79%) |
Mar 18, 2009 | 6.040 | 6.080 | 6.000 | 6.060 | 412,148 | +0.01(+0.17%) |
Mar 17, 2009 | 5.750 | 6.050 | 5.750 | 6.050 | 483,748 | +0.30(+5.22%) |
Mar 16, 2009 | 5.630 | 5.800 | 5.500 | 5.750 | 684,341 | +0.20(+3.60%) |
Mar 13, 2009 | 5.650 | 5.650 | 5.520 | 5.550 | 1,829,908 | -0.15(-2.63%) |
Mar 12, 2009 | 5.400 | 5.750 | 5.340 | 5.700 | 1,193,221 | +0.36(+6.74%) |
Mar 11, 2009 | 5.450 | 5.670 | 5.310 | 5.340 | 219,473 | -0.05(-0.93%) |
Mar 10, 2009 | 5.300 | 5.690 | 5.300 | 5.390 | 346,025 | +0.14(+2.67%) |
Mar 09, 2009 | 5.040 | 5.310 | 5.010 | 5.250 | 468,740 | +0.25(+5.00%) |
Mar 06, 2009 | 4.970 | 5.240 | 4.900 | 5.000 | 255,342 | +0.04(+0.81%) |
Mar 05, 2009 | 5.330 | 5.330 | 4.950 | 4.960 | 210,686 | -0.38(-7.12%) |
Mar 04, 2009 | 5.450 | 5.650 | 5.180 | 5.340 | 543,397 | -0.01(-0.19%) |