Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.04 | 11.34 | 10.66 | 11.34 | 37,700 | +0.39(+3.56%) |
May 28, 2009 | 11.21 | 11.25 | 10.56 | 10.95 | 43,999 | +0.01(+0.07%) |
May 27, 2009 | 11.22 | 11.59 | 10.84 | 10.95 | 33,523 | -0.36(-3.19%) |
May 26, 2009 | 10.51 | 11.31 | 10.36 | 11.31 | 29,174 | +0.68(+6.43%) |
May 22, 2009 | 10.67 | 11.04 | 10.41 | 10.62 | 21,805 | +0.01(+0.14%) |
May 21, 2009 | 10.46 | 11.25 | 10.32 | 10.61 | 26,999 | -0.01(-0.07%) |
May 20, 2009 | 11.24 | 11.29 | 10.50 | 10.62 | 38,839 | -0.48(-4.33%) |
May 19, 2009 | 11.31 | 11.40 | 10.81 | 11.10 | 20,038 | -0.20(-1.73%) |
May 18, 2009 | 10.50 | 11.29 | 10.50 | 11.29 | 31,946 | +0.95(+9.14%) |
May 15, 2009 | 10.88 | 10.88 | 10.14 | 10.35 | 47,981 | -0.35(-3.30%) |
May 14, 2009 | 10.48 | 10.97 | 10.36 | 10.70 | 23,129 | +0.31(+2.96%) |
May 13, 2009 | 10.67 | 11.01 | 10.39 | 10.39 | 62,340 | -0.35(-3.28%) |
May 12, 2009 | 11.03 | 11.23 | 10.56 | 10.74 | 23,468 | -0.23(-2.12%) |
May 11, 2009 | 11.26 | 11.54 | 10.59 | 10.98 | 23,014 | -0.20(-1.75%) |
May 08, 2009 | 10.44 | 11.43 | 10.30 | 11.17 | 51,494 | +0.97(+9.49%) |
May 07, 2009 | 11.40 | 11.59 | 10.05 | 10.20 | 36,439 | -1.04(-9.21%) |
May 06, 2009 | 11.62 | 11.93 | 10.92 | 11.24 | 44,602 | -0.26(-2.22%) |
May 05, 2009 | 10.55 | 11.88 | 10.55 | 11.49 | 60,457 | -0.30(-2.55%) |
May 04, 2009 | 11.40 | 11.79 | 10.44 | 11.79 | 43,567 | +1.20(+11.33%) |
May 01, 2009 | 11.02 | 11.34 | 10.57 | 10.59 | 11,236 | -0.50(-4.47%) |
Apr 30, 2009 | 11.28 | 11.59 | 11.00 | 11.09 | 52,702 | -0.04(-0.34%) |
Apr 29, 2009 | 10.28 | 11.22 | 9.927 | 11.13 | 77,642 | +0.95(+9.29%) |
Apr 28, 2009 | 10.14 | 11.02 | 9.949 | 10.18 | 54,162 | +1.37(+15.49%) |
Apr 27, 2009 | 9.214 | 9.626 | 8.291 | 8.816 | 62,098 | -0.61(-6.45%) |
Apr 24, 2009 | 8.719 | 9.679 | 8.636 | 9.424 | 39,178 | +0.79(+9.12%) |
Apr 23, 2009 | 9.094 | 9.221 | 8.441 | 8.636 | 31,351 | -0.47(-5.19%) |
Apr 22, 2009 | 9.289 | 9.927 | 8.996 | 9.109 | 19,693 | -0.40(-4.18%) |
Apr 21, 2009 | 8.996 | 9.754 | 8.996 | 9.506 | 34,387 | +0.49(+5.41%) |
Apr 20, 2009 | 10.47 | 10.83 | 9.004 | 9.019 | 37,002 | -1.79(-16.53%) |
Apr 17, 2009 | 10.76 | 10.88 | 10.33 | 10.80 | 60,969 | +0.27(+2.56%) |
Apr 16, 2009 | 10.65 | 10.98 | 10.11 | 10.53 | 23,932 | -0.02(-0.14%) |
Apr 15, 2009 | 9.844 | 10.58 | 9.469 | 10.55 | 37,260 | +0.65(+6.52%) |
Apr 14, 2009 | 11.32 | 11.32 | 9.897 | 9.904 | 33,538 | -1.68(-14.51%) |
Apr 13, 2009 | 11.03 | 11.60 | 10.68 | 11.58 | 34,668 | +0.41(+3.69%) |
Apr 09, 2009 | 9.927 | 11.25 | 9.927 | 11.17 | 37,187 | +1.49(+15.34%) |
Apr 08, 2009 | 10.40 | 10.40 | 9.281 | 9.687 | 48,529 | -0.59(-5.70%) |
Apr 07, 2009 | 10.86 | 11.16 | 9.979 | 10.27 | 25,020 | -0.83(-7.44%) |
Apr 06, 2009 | 11.16 | 11.29 | 10.90 | 11.10 | 32,998 | -0.38(-3.27%) |
Apr 03, 2009 | 11.25 | 11.63 | 10.89 | 11.47 | 14,403 | +0.16(+1.39%) |
Apr 02, 2009 | 10.65 | 11.44 | 10.11 | 11.31 | 45,731 | +0.96(+9.28%) |
Apr 01, 2009 | 9.957 | 10.51 | 9.416 | 10.35 | 50,600 | +0.20(+1.92%) |
Mar 31, 2009 | 10.56 | 10.62 | 10.07 | 10.16 | 42,803 | -0.35(-3.29%) |
Mar 30, 2009 | 10.89 | 11.46 | 10.44 | 10.50 | 55,677 | -1.60(-13.21%) |
Mar 26, 2009 | 11.77 | 12.10 | 11.55 | 12.10 | 45,785 | +0.51(+4.40%) |
Mar 25, 2009 | 11.18 | 11.73 | 10.80 | 11.59 | 48,605 | +0.46(+4.11%) |
Mar 24, 2009 | 12.35 | 12.35 | 11.10 | 11.13 | 67,236 | -0.87(-7.25%) |
Mar 23, 2009 | 10.87 | 12.01 | 10.28 | 12.01 | 54,740 | +1.78(+17.39%) |
Mar 20, 2009 | 10.41 | 10.50 | 9.897 | 10.23 | 76,188 | -0.04(-0.37%) |
Mar 19, 2009 | 10.41 | 10.41 | 9.897 | 10.26 | 19,498 | -0.01(-0.15%) |
Mar 18, 2009 | 9.229 | 10.43 | 9.229 | 10.28 | 31,415 | +1.03(+11.11%) |
Mar 17, 2009 | 8.418 | 9.251 | 8.411 | 9.251 | 31,981 | +0.80(+9.50%) |
Mar 16, 2009 | 8.539 | 8.959 | 8.343 | 8.448 | 63,207 | +0.05(+0.54%) |
Mar 13, 2009 | 8.238 | 8.456 | 8.179 | 8.403 | 12,326 | +0.24(+2.94%) |
Mar 12, 2009 | 7.083 | 8.163 | 6.940 | 8.163 | 50,928 | +1.01(+14.17%) |
Mar 11, 2009 | 7.413 | 7.413 | 7.045 | 7.150 | 35,709 | -0.17(-2.26%) |
Mar 10, 2009 | 6.603 | 7.466 | 6.603 | 7.316 | 45,522 | +0.93(+14.57%) |
Mar 09, 2009 | 6.528 | 6.745 | 6.385 | 6.385 | 29,526 | -0.25(-3.73%) |
Mar 06, 2009 | 6.730 | 6.880 | 6.378 | 6.633 | 31,375 | -0.02(-0.34%) |
Mar 05, 2009 | 7.556 | 7.556 | 6.655 | 6.655 | 77,121 | -0.97(-12.70%) |
Mar 04, 2009 | 7.661 | 7.743 | 7.391 | 7.623 | 88,024 | -0.26(-3.24%) |