Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.25 | 11.75 | 11.13 | 11.59 | 458,942 | +0.26(+2.29%) |
May 28, 2009 | 11.21 | 11.51 | 10.90 | 11.33 | 325,606 | -0.04(-0.35%) |
May 27, 2009 | 11.71 | 11.84 | 11.21 | 11.37 | 321,532 | -0.24(-2.07%) |
May 26, 2009 | 10.75 | 11.69 | 10.75 | 11.61 | 425,002 | +0.59(+5.35%) |
May 22, 2009 | 11.13 | 11.41 | 10.54 | 11.02 | 530,844 | -0.16(-1.43%) |
May 21, 2009 | 11.42 | 11.95 | 10.95 | 11.18 | 694,170 | -0.53(-4.53%) |
May 20, 2009 | 11.82 | 12.41 | 11.65 | 11.71 | 566,340 | -0.01(-0.09%) |
May 19, 2009 | 11.13 | 11.98 | 11.04 | 11.72 | 529,439 | +0.68(+6.16%) |
May 18, 2009 | 10.88 | 11.24 | 10.30 | 11.04 | 998,710 | +0.37(+3.47%) |
May 15, 2009 | 10.97 | 11.68 | 10.62 | 10.67 | 651,287 | -0.14(-1.30%) |
May 14, 2009 | 10.74 | 11.01 | 10.29 | 10.81 | 930,482 | +0.16(+1.50%) |
May 13, 2009 | 11.96 | 11.97 | 10.42 | 10.65 | 785,194 | -1.46(-12.06%) |
May 12, 2009 | 11.83 | 12.43 | 10.90 | 12.11 | 1,052,815 | -0.59(-4.65%) |
May 11, 2009 | 12.43 | 13.46 | 12.43 | 12.70 | 1,046,571 | -0.24(-1.85%) |
May 08, 2009 | 11.83 | 13.13 | 11.70 | 12.94 | 1,224,453 | +0.94(+7.83%) |
May 07, 2009 | 10.92 | 14.87 | 10.92 | 12.00 | 2,686,411 | +1.62(+15.61%) |
May 06, 2009 | 10.94 | 11.27 | 10.22 | 10.38 | 838,336 | -0.37(-3.44%) |
May 05, 2009 | 11.16 | 11.20 | 10.61 | 10.75 | 753,094 | -0.39(-3.50%) |
May 04, 2009 | 10.89 | 11.55 | 10.89 | 11.14 | 780,851 | +1.77(+18.89%) |
May 01, 2009 | 10.36 | 10.39 | 9.238 | 9.370 | 896,673 | -0.94(-9.12%) |
Apr 30, 2009 | 9.940 | 10.56 | 9.813 | 10.31 | 1,188,139 | +0.33(+3.31%) |
Apr 29, 2009 | 8.570 | 10.00 | 8.330 | 9.980 | 701,866 | +1.32(+15.24%) |
Apr 28, 2009 | 8.080 | 8.790 | 8.000 | 8.660 | 608,528 | +0.38(+4.59%) |
Apr 27, 2009 | 7.760 | 8.880 | 7.660 | 8.280 | 866,615 | +0.49(+6.29%) |
Apr 24, 2009 | 7.060 | 7.930 | 7.060 | 7.790 | 503,585 | +0.75(+10.65%) |
Apr 23, 2009 | 6.790 | 7.160 | 6.690 | 7.040 | 481,288 | +0.17(+2.47%) |
Apr 22, 2009 | 6.400 | 7.050 | 6.400 | 6.870 | 310,387 | +0.41(+6.35%) |
Apr 21, 2009 | 6.370 | 6.780 | 6.190 | 6.460 | 658,819 | -0.04(-0.62%) |
Apr 20, 2009 | 6.500 | 6.600 | 6.270 | 6.500 | 679,449 | -0.10(-1.52%) |
Apr 17, 2009 | 6.400 | 6.720 | 6.400 | 6.600 | 558,737 | +0.11(+1.69%) |
Apr 16, 2009 | 6.680 | 6.680 | 6.415 | 6.490 | 471,246 | -0.05(-0.76%) |
Apr 15, 2009 | 6.540 | 6.620 | 6.400 | 6.540 | 408,318 | -0.05(-0.76%) |
Apr 14, 2009 | 6.290 | 6.710 | 6.270 | 6.590 | 745,603 | +0.19(+2.97%) |
Apr 13, 2009 | 6.400 | 6.480 | 5.890 | 6.400 | 376,245 | +0.00(+0.00%) |
Apr 09, 2009 | 6.120 | 6.550 | 5.900 | 6.400 | 758,042 | +0.52(+8.84%) |
Apr 08, 2009 | 5.790 | 6.160 | 5.670 | 5.880 | 552,500 | +0.10(+1.73%) |
Apr 07, 2009 | 6.060 | 6.060 | 5.530 | 5.780 | 618,349 | -0.19(-3.18%) |
Apr 06, 2009 | 6.330 | 6.460 | 5.840 | 5.970 | 792,027 | -0.23(-3.71%) |
Apr 03, 2009 | 5.800 | 6.380 | 5.720 | 6.200 | 533,961 | +0.35(+5.98%) |
Apr 02, 2009 | 5.470 | 6.080 | 5.370 | 5.850 | 522,151 | +0.71(+13.81%) |
Apr 01, 2009 | 4.890 | 5.190 | 4.660 | 5.140 | 287,099 | +0.09(+1.78%) |
Mar 31, 2009 | 4.940 | 5.250 | 4.740 | 5.050 | 270,373 | +0.30(+6.32%) |
Mar 30, 2009 | 5.200 | 5.200 | 4.570 | 4.750 | 903,609 | -1.17(-19.76%) |
Mar 26, 2009 | 4.920 | 5.920 | 4.820 | 5.920 | 472,042 | +0.97(+19.60%) |
Mar 25, 2009 | 4.640 | 4.960 | 4.550 | 4.950 | 434,692 | +0.28(+6.00%) |
Mar 24, 2009 | 4.640 | 4.990 | 4.450 | 4.670 | 440,439 | -0.01(-0.21%) |
Mar 23, 2009 | 4.490 | 4.710 | 4.480 | 4.680 | 285,336 | +0.34(+7.83%) |
Mar 20, 2009 | 4.500 | 4.500 | 4.180 | 4.340 | 225,850 | -0.32(-6.87%) |
Mar 19, 2009 | 4.700 | 4.850 | 4.460 | 4.660 | 214,755 | +0.07(+1.53%) |
Mar 18, 2009 | 4.450 | 4.860 | 4.300 | 4.590 | 283,945 | +0.24(+5.52%) |
Mar 17, 2009 | 4.240 | 4.430 | 4.030 | 4.350 | 205,727 | +0.06(+1.40%) |
Mar 16, 2009 | 4.490 | 4.580 | 4.250 | 4.290 | 356,059 | -0.23(-5.09%) |
Mar 13, 2009 | 4.260 | 4.620 | 4.020 | 4.520 | 0 | +0.33(+7.88%) |
Mar 12, 2009 | 3.400 | 4.270 | 3.350 | 4.190 | 425,981 | +0.74(+21.45%) |
Mar 11, 2009 | 3.500 | 4.020 | 3.420 | 3.450 | 495,820 | -0.03(-0.86%) |
Mar 10, 2009 | 3.220 | 3.680 | 3.210 | 3.480 | 525,713 | +0.29(+9.09%) |
Mar 09, 2009 | 3.290 | 3.500 | 3.140 | 3.190 | 488,909 | -0.20(-5.90%) |
Mar 06, 2009 | 2.670 | 4.130 | 2.650 | 3.390 | 0 | +0.86(+33.99%) |
Mar 05, 2009 | 3.050 | 3.200 | 2.500 | 2.530 | 895,290 | -0.48(-15.95%) |
Mar 04, 2009 | 3.120 | 3.140 | 2.990 | 3.010 | 595,842 | -0.41(-11.99%) |