Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.88 | 11.24 | 10.88 | 11.20 | 42,331 | +0.33(+3.04%) |
May 28, 2009 | 10.88 | 10.95 | 10.75 | 10.87 | 22,096 | +0.09(+0.80%) |
May 27, 2009 | 10.98 | 11.02 | 10.77 | 10.79 | 30,236 | -0.09(-0.79%) |
May 26, 2009 | 10.82 | 10.88 | 10.66 | 10.87 | 36,784 | +0.05(+0.48%) |
May 22, 2009 | 10.77 | 10.95 | 10.69 | 10.82 | 51,635 | +0.20(+1.90%) |
May 21, 2009 | 10.80 | 10.80 | 10.53 | 10.62 | 36,051 | -0.28(-2.53%) |
May 20, 2009 | 10.57 | 11.01 | 10.57 | 10.89 | 73,731 | +0.40(+3.85%) |
May 19, 2009 | 10.00 | 10.63 | 10.00 | 10.49 | 43,096 | +0.55(+5.54%) |
May 18, 2009 | 9.975 | 10.32 | 9.854 | 9.940 | 110,201 | +0.05(+0.52%) |
May 15, 2009 | 10.08 | 10.08 | 9.803 | 9.889 | 59,124 | +0.04(+0.44%) |
May 14, 2009 | 9.570 | 9.979 | 9.515 | 9.846 | 41,619 | +0.24(+2.51%) |
May 13, 2009 | 9.863 | 9.863 | 9.502 | 9.605 | 32,658 | -0.23(-2.32%) |
May 12, 2009 | 9.902 | 9.927 | 9.781 | 9.833 | 16,358 | +0.01(+0.09%) |
May 11, 2009 | 9.988 | 9.988 | 9.803 | 9.824 | 27,341 | -0.11(-1.08%) |
May 08, 2009 | 9.957 | 10.02 | 9.871 | 9.932 | 99,781 | +0.20(+2.03%) |
May 07, 2009 | 9.889 | 9.996 | 9.553 | 9.734 | 61,869 | -0.00(-0.04%) |
May 06, 2009 | 9.687 | 9.906 | 9.678 | 9.738 | 82,353 | +0.04(+0.44%) |
May 05, 2009 | 9.764 | 9.773 | 9.648 | 9.695 | 16,537 | -0.04(-0.40%) |
May 04, 2009 | 9.644 | 9.738 | 9.639 | 9.734 | 31,764 | +0.13(+1.39%) |
May 01, 2009 | 9.476 | 9.682 | 9.446 | 9.601 | 30,362 | +0.09(+0.95%) |
Apr 30, 2009 | 9.459 | 9.734 | 9.459 | 9.510 | 37,884 | +0.18(+1.98%) |
Apr 29, 2009 | 9.381 | 9.588 | 9.171 | 9.325 | 63,729 | +0.25(+2.70%) |
Apr 28, 2009 | 9.184 | 9.222 | 9.024 | 9.080 | 11,862 | -0.17(-1.81%) |
Apr 27, 2009 | 9.454 | 9.454 | 9.248 | 9.248 | 9,652 | -0.32(-3.33%) |
Apr 24, 2009 | 9.257 | 9.579 | 9.257 | 9.566 | 28,913 | +0.33(+3.54%) |
Apr 23, 2009 | 8.921 | 9.278 | 8.908 | 9.239 | 27,596 | +0.53(+6.12%) |
Apr 22, 2009 | 8.620 | 9.136 | 8.599 | 8.706 | 104,940 | +0.13(+1.55%) |
Apr 21, 2009 | 8.775 | 8.775 | 8.371 | 8.573 | 73,661 | -0.21(-2.45%) |
Apr 20, 2009 | 9.192 | 9.192 | 8.775 | 8.788 | 20,856 | -0.50(-5.41%) |
Apr 17, 2009 | 9.411 | 9.674 | 9.162 | 9.291 | 84,876 | -0.08(-0.87%) |
Apr 16, 2009 | 9.424 | 9.454 | 9.166 | 9.373 | 47,078 | +0.31(+3.46%) |
Apr 15, 2009 | 8.698 | 9.076 | 8.698 | 9.059 | 20,002 | +0.27(+3.08%) |
Apr 14, 2009 | 9.020 | 9.020 | 8.702 | 8.788 | 27,492 | -0.24(-2.67%) |
Apr 13, 2009 | 8.801 | 9.248 | 8.599 | 9.029 | 101,495 | +0.47(+5.53%) |
Apr 09, 2009 | 8.199 | 8.564 | 8.173 | 8.556 | 39,510 | +0.56(+7.05%) |
Apr 08, 2009 | 8.195 | 8.255 | 7.730 | 7.993 | 31,469 | -0.14(-1.69%) |
Apr 07, 2009 | 8.070 | 8.392 | 8.023 | 8.130 | 39,500 | -0.34(-3.96%) |
Apr 06, 2009 | 8.788 | 8.788 | 8.367 | 8.466 | 29,073 | -0.32(-3.67%) |
Apr 03, 2009 | 8.448 | 8.883 | 8.448 | 8.788 | 35,209 | +0.44(+5.31%) |
Apr 02, 2009 | 8.203 | 8.599 | 8.117 | 8.345 | 31,911 | +0.36(+4.47%) |
Apr 01, 2009 | 7.735 | 8.048 | 7.730 | 7.988 | 36,516 | +0.16(+2.09%) |
Mar 31, 2009 | 8.040 | 8.040 | 7.666 | 7.825 | 28,299 | -0.10(-1.25%) |
Mar 30, 2009 | 7.748 | 7.924 | 7.447 | 7.924 | 34,430 | -0.28(-3.41%) |
Mar 26, 2009 | 8.091 | 8.328 | 7.954 | 8.203 | 69,502 | +0.17(+2.14%) |
Mar 25, 2009 | 8.156 | 8.311 | 7.975 | 8.031 | 83,023 | -0.12(-1.53%) |
Mar 24, 2009 | 7.120 | 8.354 | 7.120 | 8.156 | 58,222 | +0.47(+6.16%) |
Mar 23, 2009 | 7.507 | 7.683 | 7.507 | 7.683 | 12,373 | +0.29(+3.96%) |
Mar 20, 2009 | 7.502 | 7.554 | 7.356 | 7.391 | 17,502 | -0.18(-2.39%) |
Mar 19, 2009 | 7.606 | 7.803 | 7.537 | 7.571 | 22,328 | +0.04(+0.51%) |
Mar 18, 2009 | 7.167 | 7.636 | 7.034 | 7.533 | 30,748 | +0.31(+4.35%) |
Mar 17, 2009 | 7.154 | 7.292 | 7.137 | 7.219 | 21,689 | -0.00(-0.06%) |
Mar 16, 2009 | 7.739 | 7.765 | 7.202 | 7.223 | 27,329 | -0.39(-5.08%) |
Mar 13, 2009 | 7.300 | 7.631 | 7.275 | 7.610 | 0 | +0.33(+4.55%) |
Mar 12, 2009 | 7.137 | 7.386 | 7.137 | 7.279 | 57,217 | +0.11(+1.50%) |
Mar 11, 2009 | 7.202 | 7.640 | 7.128 | 7.171 | 99,548 | +0.18(+2.65%) |
Mar 10, 2009 | 6.363 | 7.034 | 6.363 | 6.987 | 166,078 | +0.75(+11.99%) |
Mar 09, 2009 | 6.294 | 6.342 | 6.101 | 6.238 | 146,052 | -0.25(-3.91%) |
Mar 06, 2009 | 6.849 | 6.896 | 6.363 | 6.492 | 0 | -0.25(-3.64%) |
Mar 05, 2009 | 6.999 | 7.111 | 6.698 | 6.737 | 45,441 | -0.37(-5.26%) |
Mar 04, 2009 | 6.965 | 7.176 | 6.698 | 7.111 | 60,959 | +0.43(+6.50%) |