Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.87 | 11.52 | 10.72 | 11.52 | 1,745,238 | +1.16(+11.16%) |
May 28, 2009 | 10.62 | 10.64 | 10.06 | 10.36 | 1,015,395 | -0.08(-0.80%) |
May 27, 2009 | 10.46 | 10.86 | 10.29 | 10.45 | 876,644 | -0.06(-0.59%) |
May 26, 2009 | 9.795 | 10.74 | 9.624 | 10.51 | 1,689,470 | +0.58(+5.88%) |
May 22, 2009 | 10.46 | 10.47 | 9.914 | 9.925 | 926,924 | -0.51(-4.93%) |
May 21, 2009 | 10.74 | 10.81 | 10.20 | 10.44 | 866,978 | -0.41(-3.81%) |
May 20, 2009 | 11.42 | 11.71 | 10.81 | 10.85 | 1,337,277 | -0.44(-3.86%) |
May 19, 2009 | 11.42 | 11.71 | 11.08 | 11.29 | 1,227,475 | -0.14(-1.27%) |
May 18, 2009 | 10.93 | 11.46 | 10.75 | 11.43 | 1,187,955 | +0.62(+5.77%) |
May 15, 2009 | 10.74 | 11.06 | 10.59 | 10.81 | 1,181,527 | -0.02(-0.20%) |
May 14, 2009 | 10.74 | 11.07 | 10.33 | 10.83 | 884,823 | +0.17(+1.63%) |
May 13, 2009 | 11.33 | 11.46 | 10.60 | 10.66 | 1,503,900 | -0.88(-7.64%) |
May 12, 2009 | 12.16 | 12.28 | 11.42 | 11.54 | 848,946 | -0.51(-4.24%) |
May 11, 2009 | 12.48 | 12.54 | 11.93 | 12.05 | 987,424 | -0.76(-5.92%) |
May 08, 2009 | 12.23 | 12.81 | 12.03 | 12.81 | 1,366,260 | +0.73(+6.00%) |
May 07, 2009 | 12.86 | 12.91 | 11.97 | 12.08 | 1,155,500 | -0.63(-4.94%) |
May 06, 2009 | 13.28 | 13.28 | 12.38 | 12.71 | 1,243,913 | -0.09(-0.68%) |
May 05, 2009 | 12.45 | 13.03 | 12.43 | 12.80 | 1,713,931 | +0.31(+2.47%) |
May 04, 2009 | 12.30 | 12.51 | 12.26 | 12.49 | 1,492,646 | +0.66(+5.61%) |
May 01, 2009 | 12.16 | 12.16 | 11.76 | 11.83 | 1,156,653 | -0.30(-2.51%) |
Apr 30, 2009 | 12.01 | 12.34 | 11.85 | 12.13 | 1,548,469 | +0.26(+2.23%) |
Apr 29, 2009 | 11.47 | 11.94 | 11.26 | 11.87 | 1,433,996 | +0.47(+4.10%) |
Apr 28, 2009 | 11.13 | 11.64 | 11.11 | 11.40 | 1,438,846 | +0.10(+0.90%) |
Apr 27, 2009 | 11.23 | 11.53 | 11.05 | 11.30 | 1,598,743 | -0.13(-1.11%) |
Apr 24, 2009 | 10.99 | 11.63 | 10.80 | 11.42 | 1,655,038 | +0.57(+5.25%) |
Apr 23, 2009 | 11.35 | 11.44 | 10.55 | 10.85 | 2,072,015 | -0.49(-4.29%) |
Apr 22, 2009 | 10.44 | 11.65 | 10.44 | 11.34 | 1,800,124 | +0.77(+7.24%) |
Apr 21, 2009 | 10.15 | 10.70 | 10.14 | 10.57 | 1,575,086 | +0.33(+3.22%) |
Apr 20, 2009 | 11.03 | 11.25 | 10.22 | 10.24 | 2,079,386 | -1.01(-8.96%) |
Apr 17, 2009 | 10.98 | 11.32 | 10.90 | 11.25 | 2,123,020 | +0.09(+0.78%) |
Apr 16, 2009 | 10.44 | 11.22 | 10.34 | 11.17 | 4,360,831 | +1.33(+13.53%) |
Apr 15, 2009 | 9.874 | 10.07 | 9.588 | 9.834 | 1,435,686 | -0.15(-1.53%) |
Apr 14, 2009 | 9.842 | 10.16 | 9.533 | 9.987 | 2,411,129 | -0.09(-0.93%) |
Apr 13, 2009 | 9.780 | 10.20 | 9.602 | 10.08 | 1,741,358 | +0.10(+0.98%) |
Apr 09, 2009 | 9.334 | 10.01 | 9.167 | 9.983 | 1,584,580 | +0.90(+9.90%) |
Apr 08, 2009 | 8.750 | 9.127 | 8.703 | 9.084 | 985,866 | +0.40(+4.64%) |
Apr 07, 2009 | 9.261 | 9.280 | 8.573 | 8.681 | 1,538,886 | -0.76(-8.06%) |
Apr 06, 2009 | 9.145 | 9.519 | 9.062 | 9.443 | 1,469,876 | -0.04(-0.46%) |
Apr 03, 2009 | 9.211 | 9.581 | 9.091 | 9.486 | 1,452,831 | +0.23(+2.47%) |
Apr 02, 2009 | 8.464 | 9.428 | 8.464 | 9.258 | 2,404,745 | +1.00(+12.17%) |
Apr 01, 2009 | 7.670 | 8.319 | 7.633 | 8.253 | 1,751,242 | +0.48(+6.16%) |
Mar 31, 2009 | 7.916 | 8.003 | 7.641 | 7.775 | 1,234,058 | -0.03(-0.42%) |
Mar 30, 2009 | 7.967 | 7.967 | 7.532 | 7.807 | 1,054,008 | -1.14(-12.69%) |
Mar 26, 2009 | 8.351 | 9.102 | 8.351 | 8.942 | 1,855,183 | +0.69(+8.40%) |
Mar 25, 2009 | 8.101 | 8.743 | 7.854 | 8.250 | 1,535,166 | +0.22(+2.80%) |
Mar 24, 2009 | 8.315 | 8.449 | 7.967 | 8.025 | 1,319,018 | -0.44(-5.14%) |
Mar 23, 2009 | 8.025 | 8.460 | 7.963 | 8.460 | 1,368,968 | +1.19(+16.42%) |
Mar 20, 2009 | 7.746 | 7.757 | 7.166 | 7.267 | 1,595,655 | -0.41(-5.34%) |
Mar 19, 2009 | 7.971 | 8.014 | 7.481 | 7.677 | 677,048 | -0.17(-2.17%) |
Mar 18, 2009 | 7.495 | 7.960 | 7.155 | 7.847 | 1,283,770 | +0.29(+3.89%) |
Mar 17, 2009 | 7.100 | 7.554 | 6.966 | 7.554 | 868,911 | +0.48(+6.71%) |
Mar 16, 2009 | 7.173 | 7.539 | 6.995 | 7.078 | 1,133,643 | -0.04(-0.56%) |
Mar 13, 2009 | 6.923 | 7.195 | 6.709 | 7.118 | 0 | +0.22(+3.21%) |
Mar 12, 2009 | 6.230 | 6.926 | 6.085 | 6.897 | 1,747,955 | +0.66(+10.58%) |
Mar 11, 2009 | 6.252 | 6.458 | 6.186 | 6.237 | 2,003,534 | +0.01(+0.23%) |
Mar 10, 2009 | 5.468 | 6.223 | 5.447 | 6.223 | 2,073,198 | +0.93(+17.61%) |
Mar 09, 2009 | 5.429 | 5.715 | 5.269 | 5.291 | 1,432,297 | -0.21(-3.82%) |
Mar 06, 2009 | 5.679 | 5.769 | 5.327 | 5.501 | 0 | -0.14(-2.51%) |
Mar 05, 2009 | 5.882 | 6.001 | 5.603 | 5.642 | 1,654,842 | -0.39(-6.49%) |
Mar 04, 2009 | 6.114 | 6.168 | 5.704 | 6.034 | 1,688,927 | +0.03(+0.42%) |