Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.79 | 11.89 | 11.29 | 11.84 | 194,122 | +0.12(+1.07%) |
May 28, 2009 | 11.11 | 11.96 | 11.11 | 11.71 | 184,410 | +0.60(+5.35%) |
May 27, 2009 | 11.53 | 12.04 | 10.88 | 11.12 | 312,614 | -0.56(-4.80%) |
May 26, 2009 | 11.27 | 11.68 | 10.43 | 11.68 | 330,090 | +1.14(+10.77%) |
May 22, 2009 | 11.80 | 11.95 | 10.46 | 10.54 | 424,152 | -1.24(-10.53%) |
May 21, 2009 | 11.28 | 11.83 | 10.50 | 11.78 | 352,332 | -0.08(-0.63%) |
May 20, 2009 | 12.18 | 12.47 | 11.26 | 11.86 | 642,826 | -0.58(-4.66%) |
May 19, 2009 | 11.16 | 13.07 | 10.99 | 12.44 | 427,888 | +1.31(+11.78%) |
May 18, 2009 | 10.45 | 11.16 | 10.30 | 11.12 | 300,418 | +1.04(+10.26%) |
May 15, 2009 | 11.05 | 11.05 | 9.995 | 10.09 | 306,688 | -0.83(-7.60%) |
May 14, 2009 | 9.800 | 11.00 | 9.510 | 10.92 | 347,112 | +1.22(+12.64%) |
May 13, 2009 | 11.06 | 11.06 | 9.525 | 9.695 | 381,316 | -1.52(-13.51%) |
May 12, 2009 | 11.36 | 11.50 | 10.41 | 11.21 | 262,934 | +0.08(+0.67%) |
May 11, 2009 | 11.15 | 11.95 | 10.59 | 11.13 | 306,738 | -0.02(-0.18%) |
May 08, 2009 | 10.53 | 11.36 | 10.53 | 11.15 | 381,796 | +0.66(+6.34%) |
May 07, 2009 | 10.25 | 10.69 | 9.678 | 10.49 | 433,314 | +0.49(+4.90%) |
May 06, 2009 | 10.35 | 10.35 | 9.335 | 10.00 | 450,756 | +0.40(+4.17%) |
May 05, 2009 | 9.715 | 11.29 | 9.040 | 9.600 | 1,091,376 | -0.67(-6.52%) |
May 04, 2009 | 9.590 | 10.46 | 9.480 | 10.27 | 1,707,492 | +3.04(+42.05%) |
May 01, 2009 | 7.750 | 7.800 | 6.975 | 7.230 | 403,054 | -0.38(-4.99%) |
Apr 30, 2009 | 6.635 | 7.800 | 6.635 | 7.610 | 773,408 | +1.66(+27.90%) |
Apr 29, 2009 | 5.985 | 6.405 | 5.845 | 5.950 | 238,270 | +0.04(+0.68%) |
Apr 28, 2009 | 5.645 | 6.205 | 5.600 | 5.910 | 189,274 | +0.34(+6.10%) |
Apr 27, 2009 | 5.735 | 5.760 | 5.425 | 5.570 | 130,214 | -0.41(-6.86%) |
Apr 24, 2009 | 5.700 | 6.245 | 5.640 | 5.980 | 215,564 | +0.38(+6.69%) |
Apr 23, 2009 | 5.290 | 5.835 | 5.290 | 5.605 | 183,002 | +0.41(+7.79%) |
Apr 22, 2009 | 5.015 | 5.425 | 5.010 | 5.200 | 190,800 | +0.15(+2.97%) |
Apr 21, 2009 | 5.140 | 5.560 | 4.830 | 5.050 | 243,508 | +0.01(+0.20%) |
Apr 20, 2009 | 5.000 | 5.460 | 4.936 | 5.040 | 243,032 | -0.03(-0.49%) |
Apr 17, 2009 | 4.940 | 5.115 | 4.925 | 5.065 | 239,054 | +0.13(+2.63%) |
Apr 16, 2009 | 4.865 | 4.940 | 4.760 | 4.935 | 229,230 | +0.11(+2.28%) |
Apr 15, 2009 | 4.360 | 4.890 | 4.360 | 4.825 | 290,750 | +0.17(+3.76%) |
Apr 14, 2009 | 4.185 | 4.675 | 4.110 | 4.650 | 321,968 | +0.58(+14.39%) |
Apr 13, 2009 | 4.180 | 4.400 | 3.925 | 4.065 | 153,862 | -0.17(-3.90%) |
Apr 09, 2009 | 4.125 | 4.625 | 4.010 | 4.230 | 242,070 | +0.26(+6.42%) |
Apr 08, 2009 | 3.775 | 3.975 | 3.700 | 3.975 | 103,812 | +0.29(+8.02%) |
Apr 07, 2009 | 3.765 | 3.825 | 3.635 | 3.680 | 221,492 | -0.17(-4.29%) |
Apr 06, 2009 | 4.060 | 4.060 | 3.645 | 3.845 | 126,170 | -0.19(-4.83%) |
Apr 03, 2009 | 4.610 | 4.610 | 4.030 | 4.040 | 186,064 | -0.53(-11.60%) |
Apr 02, 2009 | 4.590 | 4.655 | 4.215 | 4.570 | 130,648 | +0.35(+8.19%) |
Apr 01, 2009 | 3.870 | 4.225 | 3.870 | 4.224 | 110,154 | +0.21(+5.21%) |
Mar 31, 2009 | 3.755 | 4.185 | 3.745 | 4.015 | 154,088 | +0.32(+8.81%) |
Mar 30, 2009 | 3.475 | 3.950 | 3.475 | 3.690 | 198,752 | -0.26(-6.58%) |
Mar 26, 2009 | 3.655 | 4.065 | 3.655 | 3.950 | 155,622 | +0.19(+5.05%) |
Mar 25, 2009 | 4.050 | 4.150 | 3.565 | 3.760 | 240,240 | -0.19(-4.81%) |
Mar 24, 2009 | 3.450 | 4.085 | 3.450 | 3.950 | 230,742 | +0.26(+7.05%) |
Mar 23, 2009 | 3.375 | 3.690 | 3.355 | 3.690 | 128,454 | +0.28(+8.21%) |
Mar 20, 2009 | 4.065 | 4.082 | 3.290 | 3.410 | 360,920 | -0.60(-14.96%) |
Mar 19, 2009 | 3.975 | 4.695 | 3.925 | 4.010 | 284,770 | +0.07(+1.78%) |
Mar 18, 2009 | 3.650 | 4.025 | 3.635 | 3.940 | 123,456 | +0.29(+7.95%) |
Mar 17, 2009 | 3.495 | 3.650 | 3.365 | 3.650 | 109,256 | +0.17(+4.73%) |
Mar 16, 2009 | 3.770 | 3.945 | 3.440 | 3.485 | 218,456 | -0.23(-6.06%) |
Mar 13, 2009 | 3.700 | 3.780 | 3.545 | 3.710 | 0 | -0.02(-0.54%) |
Mar 12, 2009 | 3.265 | 3.775 | 3.228 | 3.730 | 315,480 | +0.43(+13.03%) |
Mar 11, 2009 | 3.320 | 3.415 | 3.035 | 3.300 | 401,972 | -0.01(-0.30%) |
Mar 10, 2009 | 3.365 | 3.755 | 2.965 | 3.310 | 544,342 | +0.12(+3.76%) |
Mar 09, 2009 | 3.195 | 3.770 | 3.065 | 3.190 | 668,144 | -0.06(-1.85%) |
Mar 06, 2009 | 3.235 | 3.895 | 3.125 | 3.250 | 0 | -0.02(-0.76%) |
Mar 05, 2009 | 3.670 | 3.845 | 3.130 | 3.275 | 304,042 | -0.52(-13.70%) |
Mar 04, 2009 | 3.070 | 4.185 | 3.000 | 3.795 | 742,720 | +0.21(+5.86%) |