Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.22 | 10.50 | 10.10 | 10.50 | 674,177 | +0.47(+4.65%) |
May 28, 2009 | 9.988 | 10.10 | 9.629 | 10.03 | 580,246 | +0.21(+2.14%) |
May 27, 2009 | 9.967 | 10.12 | 9.816 | 9.822 | 778,349 | +0.06(+0.60%) |
May 26, 2009 | 9.230 | 9.842 | 9.215 | 9.763 | 1,038,804 | +0.52(+5.65%) |
May 22, 2009 | 9.994 | 10.01 | 9.177 | 9.241 | 2,361,551 | -0.61(-6.19%) |
May 21, 2009 | 10.36 | 10.37 | 9.787 | 9.851 | 1,244,109 | -0.61(-5.80%) |
May 20, 2009 | 10.88 | 11.14 | 10.40 | 10.46 | 937,520 | -0.29(-2.74%) |
May 19, 2009 | 10.88 | 10.89 | 10.65 | 10.75 | 553,810 | -0.12(-1.13%) |
May 18, 2009 | 10.37 | 10.94 | 10.37 | 10.87 | 835,708 | +0.44(+4.22%) |
May 15, 2009 | 10.66 | 10.85 | 10.38 | 10.43 | 514,707 | -0.22(-2.11%) |
May 14, 2009 | 10.57 | 10.83 | 10.29 | 10.66 | 1,487,566 | -0.37(-3.33%) |
May 13, 2009 | 11.06 | 11.06 | 10.72 | 11.03 | 1,102,354 | -0.20(-1.77%) |
May 12, 2009 | 11.09 | 11.31 | 10.83 | 11.22 | 921,012 | +0.21(+1.88%) |
May 11, 2009 | 10.93 | 11.16 | 10.57 | 11.02 | 851,496 | -0.09(-0.84%) |
May 08, 2009 | 10.93 | 11.21 | 10.86 | 11.11 | 989,579 | +0.46(+4.30%) |
May 07, 2009 | 11.38 | 11.56 | 10.65 | 10.65 | 1,858,619 | -0.73(-6.43%) |
May 06, 2009 | 11.52 | 11.52 | 11.23 | 11.38 | 1,060,789 | +0.03(+0.26%) |
May 05, 2009 | 11.35 | 11.37 | 10.85 | 11.36 | 775,406 | +0.04(+0.33%) |
May 04, 2009 | 11.32 | 11.40 | 11.19 | 11.32 | 1,825,030 | +0.89(+8.50%) |
May 01, 2009 | 10.49 | 10.64 | 10.22 | 10.43 | 611,904 | +0.08(+0.73%) |
Apr 30, 2009 | 10.21 | 10.79 | 10.20 | 10.36 | 1,974,007 | +0.34(+3.38%) |
Apr 29, 2009 | 10.25 | 10.25 | 9.647 | 10.02 | 567,095 | +0.27(+2.75%) |
Apr 28, 2009 | 9.623 | 9.871 | 9.428 | 9.749 | 740,467 | +0.10(+1.03%) |
Apr 27, 2009 | 9.641 | 9.760 | 9.419 | 9.650 | 990,364 | -0.29(-2.93%) |
Apr 24, 2009 | 10.18 | 10.18 | 9.886 | 9.941 | 634,365 | +0.04(+0.41%) |
Apr 23, 2009 | 9.682 | 10.01 | 9.626 | 9.900 | 559,197 | +0.10(+1.04%) |
Apr 22, 2009 | 9.740 | 10.03 | 9.580 | 9.798 | 872,531 | -0.31(-3.09%) |
Apr 21, 2009 | 9.332 | 10.20 | 9.215 | 10.11 | 1,656,233 | +0.77(+8.28%) |
Apr 20, 2009 | 10.00 | 10.00 | 9.332 | 9.338 | 1,072,160 | -0.62(-6.26%) |
Apr 17, 2009 | 9.959 | 10.10 | 9.833 | 9.962 | 525,057 | -0.13(-1.27%) |
Apr 16, 2009 | 10.15 | 10.21 | 9.769 | 10.09 | 662,786 | -0.02(-0.17%) |
Apr 15, 2009 | 9.641 | 10.34 | 9.641 | 10.11 | 757,242 | +0.22(+2.18%) |
Apr 14, 2009 | 10.50 | 10.64 | 9.810 | 9.892 | 1,238,282 | -0.72(-6.81%) |
Apr 13, 2009 | 9.915 | 10.64 | 9.857 | 10.61 | 1,530,568 | +0.79(+8.01%) |
Apr 09, 2009 | 9.664 | 9.880 | 9.652 | 9.827 | 665,690 | +0.47(+4.98%) |
Apr 08, 2009 | 9.332 | 9.443 | 9.244 | 9.361 | 617,510 | -0.08(-0.90%) |
Apr 07, 2009 | 9.685 | 9.685 | 9.381 | 9.445 | 539,627 | -0.24(-2.53%) |
Apr 06, 2009 | 9.536 | 9.737 | 9.375 | 9.690 | 898,112 | +0.19(+2.00%) |
Apr 03, 2009 | 9.425 | 9.588 | 9.063 | 9.501 | 1,327,266 | +0.17(+1.84%) |
Apr 02, 2009 | 9.725 | 9.900 | 9.273 | 9.329 | 2,070,188 | -0.08(-0.90%) |
Apr 01, 2009 | 8.743 | 9.478 | 8.530 | 9.413 | 1,731,407 | +0.77(+8.94%) |
Mar 31, 2009 | 8.603 | 8.976 | 8.489 | 8.641 | 867,613 | +0.16(+1.93%) |
Mar 30, 2009 | 8.279 | 8.486 | 7.932 | 8.477 | 887,197 | -0.02(-0.27%) |
Mar 26, 2009 | 8.690 | 8.734 | 8.413 | 8.501 | 957,307 | +0.12(+1.46%) |
Mar 25, 2009 | 8.582 | 8.716 | 8.212 | 8.378 | 922,165 | -0.20(-2.38%) |
Mar 24, 2009 | 8.544 | 8.713 | 8.369 | 8.582 | 1,196,930 | -0.03(-0.41%) |
Mar 23, 2009 | 8.194 | 8.651 | 8.191 | 8.617 | 1,582,221 | +0.75(+9.53%) |
Mar 20, 2009 | 7.713 | 8.107 | 7.713 | 7.868 | 372,273 | -0.26(-3.19%) |
Mar 19, 2009 | 8.375 | 8.375 | 7.938 | 8.127 | 462,145 | +0.04(+0.47%) |
Mar 18, 2009 | 7.804 | 8.165 | 7.704 | 8.089 | 437,644 | +0.23(+2.93%) |
Mar 17, 2009 | 8.069 | 8.069 | 7.728 | 7.859 | 1,045,481 | +0.07(+0.90%) |
Mar 16, 2009 | 8.492 | 8.600 | 7.786 | 7.789 | 1,328,332 | -0.62(-7.40%) |
Mar 13, 2009 | 8.399 | 8.512 | 8.151 | 8.411 | 0 | +0.05(+0.60%) |
Mar 12, 2009 | 8.419 | 8.439 | 7.801 | 8.361 | 1,213,009 | +0.25(+3.09%) |
Mar 11, 2009 | 8.171 | 8.448 | 8.057 | 8.110 | 935,765 | -0.18(-2.22%) |
Mar 10, 2009 | 8.092 | 8.384 | 8.092 | 8.294 | 1,478,434 | +0.50(+6.48%) |
Mar 09, 2009 | 7.713 | 8.034 | 7.524 | 7.789 | 1,443,446 | -0.20(-2.52%) |
Mar 06, 2009 | 7.801 | 8.005 | 7.731 | 7.990 | 0 | +0.30(+3.95%) |
Mar 05, 2009 | 7.550 | 7.844 | 7.550 | 7.687 | 1,281,198 | -0.33(-4.15%) |
Mar 04, 2009 | 7.532 | 8.052 | 7.378 | 8.019 | 2,288,475 | +1.02(+14.58%) |