Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.52 | 10.70 | 10.42 | 10.66 | 485,111 | +0.12(+1.14%) |
May 28, 2009 | 10.46 | 10.74 | 10.35 | 10.54 | 506,692 | +0.05(+0.48%) |
May 27, 2009 | 10.33 | 10.67 | 10.18 | 10.49 | 461,124 | +0.10(+0.96%) |
May 26, 2009 | 9.910 | 10.55 | 9.880 | 10.39 | 559,089 | +0.29(+2.87%) |
May 22, 2009 | 10.28 | 10.39 | 10.09 | 10.10 | 445,440 | -0.18(-1.75%) |
May 21, 2009 | 10.42 | 10.48 | 10.12 | 10.28 | 632,586 | -0.16(-1.53%) |
May 20, 2009 | 10.42 | 10.79 | 10.38 | 10.44 | 797,267 | +0.10(+0.97%) |
May 19, 2009 | 10.34 | 10.60 | 10.31 | 10.34 | 833,266 | +0.02(+0.19%) |
May 18, 2009 | 9.860 | 10.36 | 9.780 | 10.32 | 645,493 | +0.38(+3.82%) |
May 15, 2009 | 9.320 | 10.00 | 9.270 | 9.940 | 754,557 | +0.62(+6.65%) |
May 14, 2009 | 9.010 | 9.390 | 8.760 | 9.320 | 568,646 | +0.38(+4.25%) |
May 13, 2009 | 9.360 | 9.550 | 8.800 | 8.940 | 837,836 | -0.60(-6.29%) |
May 12, 2009 | 9.570 | 9.680 | 9.330 | 9.540 | 424,659 | +0.07(+0.74%) |
May 11, 2009 | 9.590 | 9.770 | 9.450 | 9.470 | 612,957 | -0.26(-2.67%) |
May 08, 2009 | 9.400 | 9.730 | 9.300 | 9.730 | 389,649 | +0.50(+5.42%) |
May 07, 2009 | 9.690 | 9.690 | 9.190 | 9.230 | 447,497 | -0.32(-3.35%) |
May 06, 2009 | 9.610 | 9.610 | 9.160 | 9.550 | 381,686 | -0.01(-0.10%) |
May 05, 2009 | 9.520 | 9.640 | 9.360 | 9.560 | 470,528 | -0.04(-0.42%) |
May 04, 2009 | 9.670 | 9.670 | 9.460 | 9.600 | 533,897 | +0.05(+0.52%) |
May 01, 2009 | 9.630 | 9.630 | 9.330 | 9.550 | 556,785 | -0.10(-1.04%) |
Apr 30, 2009 | 9.690 | 9.895 | 9.460 | 9.650 | 713,206 | +0.00(+0.00%) |
Apr 29, 2009 | 9.310 | 9.720 | 9.250 | 9.650 | 434,886 | +0.26(+2.77%) |
Apr 28, 2009 | 9.200 | 9.470 | 9.080 | 9.390 | 415,509 | +0.06(+0.64%) |
Apr 27, 2009 | 9.020 | 9.395 | 8.970 | 9.330 | 548,439 | +0.19(+2.08%) |
Apr 24, 2009 | 9.080 | 9.250 | 8.970 | 9.140 | 662,472 | +0.09(+0.99%) |
Apr 23, 2009 | 9.080 | 9.080 | 8.800 | 9.050 | 529,852 | -0.06(-0.66%) |
Apr 22, 2009 | 8.950 | 9.320 | 8.910 | 9.110 | 449,982 | +0.08(+0.89%) |
Apr 21, 2009 | 8.630 | 9.040 | 8.500 | 9.030 | 566,908 | +0.35(+4.03%) |
Apr 20, 2009 | 8.950 | 9.100 | 8.531 | 8.680 | 835,834 | -0.46(-5.03%) |
Apr 17, 2009 | 9.200 | 9.270 | 9.000 | 9.140 | 441,771 | -0.02(-0.22%) |
Apr 16, 2009 | 8.960 | 9.240 | 8.590 | 9.160 | 649,504 | +0.24(+2.69%) |
Apr 15, 2009 | 8.720 | 8.920 | 8.370 | 8.920 | 497,914 | +0.17(+1.94%) |
Apr 14, 2009 | 9.010 | 9.010 | 8.590 | 8.750 | 601,862 | -0.36(-3.95%) |
Apr 13, 2009 | 9.290 | 9.320 | 8.890 | 9.110 | 328,057 | -0.27(-2.88%) |
Apr 09, 2009 | 9.120 | 9.450 | 9.030 | 9.380 | 413,500 | +0.49(+5.51%) |
Apr 08, 2009 | 8.980 | 9.130 | 8.760 | 8.890 | 350,245 | -0.01(-0.11%) |
Apr 07, 2009 | 9.050 | 9.050 | 8.852 | 8.900 | 798,554 | -0.13(-1.44%) |
Apr 06, 2009 | 8.410 | 9.060 | 8.160 | 9.030 | 1,091,485 | +0.57(+6.74%) |
Apr 03, 2009 | 7.780 | 8.460 | 7.700 | 8.460 | 824,468 | +0.70(+9.02%) |
Apr 02, 2009 | 7.580 | 7.880 | 7.400 | 7.760 | 696,860 | +0.41(+5.58%) |
Apr 01, 2009 | 7.350 | 7.530 | 7.250 | 7.350 | 905,111 | -0.05(-0.68%) |
Mar 31, 2009 | 7.460 | 7.570 | 7.390 | 7.400 | 1,117,569 | -0.04(-0.54%) |
Mar 30, 2009 | 7.420 | 7.550 | 7.221 | 7.440 | 1,214,509 | -0.59(-7.35%) |
Mar 26, 2009 | 7.570 | 8.050 | 7.420 | 8.030 | 1,714,722 | +0.56(+7.50%) |
Mar 25, 2009 | 7.610 | 7.610 | 7.380 | 7.470 | 714,935 | +0.09(+1.22%) |
Mar 24, 2009 | 7.450 | 7.520 | 7.310 | 7.380 | 1,216,184 | -0.15(-1.99%) |
Mar 23, 2009 | 7.360 | 7.640 | 7.310 | 7.530 | 774,185 | +0.34(+4.73%) |
Mar 20, 2009 | 7.530 | 7.560 | 7.180 | 7.190 | 634,012 | -0.27(-3.62%) |
Mar 19, 2009 | 7.510 | 7.610 | 7.320 | 7.460 | 651,835 | -0.01(-0.13%) |
Mar 18, 2009 | 7.300 | 7.600 | 7.280 | 7.470 | 1,313,503 | +0.11(+1.49%) |
Mar 17, 2009 | 7.270 | 7.365 | 7.200 | 7.360 | 1,110,265 | +0.13(+1.80%) |
Mar 16, 2009 | 7.370 | 7.430 | 7.200 | 7.230 | 813,046 | -0.11(-1.50%) |
Mar 13, 2009 | 7.330 | 7.430 | 7.200 | 7.340 | 1,026,576 | +0.03(+0.41%) |
Mar 12, 2009 | 7.250 | 7.490 | 7.120 | 7.310 | 681,647 | +0.00(+0.00%) |
Mar 11, 2009 | 7.330 | 7.350 | 7.180 | 7.310 | 727,479 | +0.05(+0.69%) |
Mar 10, 2009 | 7.060 | 7.380 | 7.060 | 7.260 | 1,087,872 | +0.10(+1.40%) |
Mar 09, 2009 | 7.150 | 7.350 | 7.100 | 7.160 | 415,599 | -0.04(-0.56%) |
Mar 06, 2009 | 7.300 | 7.450 | 7.140 | 7.200 | 912,137 | -0.01(-0.14%) |
Mar 05, 2009 | 7.480 | 7.635 | 7.190 | 7.210 | 607,113 | -0.41(-5.38%) |
Mar 04, 2009 | 7.900 | 7.920 | 7.440 | 7.620 | 818,365 | -0.01(-0.13%) |