Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.90 | 13.25 | 11.50 | 13.23 | 3,532,103 | +1.68(+14.55%) |
May 28, 2009 | 12.29 | 12.40 | 11.31 | 11.55 | 1,927,306 | -0.53(-4.39%) |
May 27, 2009 | 11.11 | 12.48 | 11.05 | 12.08 | 3,812,284 | +1.05(+9.52%) |
May 26, 2009 | 8.880 | 11.14 | 8.820 | 11.03 | 3,861,828 | +1.02(+10.19%) |
May 22, 2009 | 10.93 | 10.95 | 9.844 | 10.01 | 1,702,575 | -0.49(-4.67%) |
May 21, 2009 | 9.730 | 10.56 | 9.460 | 10.50 | 4,477,373 | +1.20(+12.90%) |
May 20, 2009 | 9.170 | 9.690 | 9.000 | 9.300 | 1,996,858 | +0.39(+4.38%) |
May 19, 2009 | 8.300 | 9.030 | 8.190 | 8.910 | 1,363,792 | +0.78(+9.59%) |
May 18, 2009 | 7.850 | 8.150 | 7.750 | 8.130 | 563,522 | +0.42(+5.45%) |
May 15, 2009 | 8.020 | 8.230 | 7.620 | 7.710 | 448,425 | -0.10(-1.28%) |
May 14, 2009 | 7.490 | 7.940 | 7.250 | 7.810 | 594,979 | +0.27(+3.58%) |
May 13, 2009 | 8.000 | 8.080 | 7.500 | 7.540 | 1,369,279 | -0.69(-8.38%) |
May 12, 2009 | 8.750 | 8.750 | 8.010 | 8.230 | 886,354 | -0.12(-1.44%) |
May 11, 2009 | 8.360 | 8.550 | 8.040 | 8.350 | 894,461 | -0.15(-1.76%) |
May 08, 2009 | 9.000 | 9.070 | 8.250 | 8.500 | 1,328,885 | -0.36(-4.06%) |
May 07, 2009 | 9.550 | 9.650 | 8.050 | 8.860 | 1,968,440 | -0.34(-3.70%) |
May 06, 2009 | 9.500 | 9.500 | 8.940 | 9.200 | 1,647,352 | +0.22(+2.45%) |
May 05, 2009 | 9.600 | 9.750 | 8.600 | 8.980 | 2,890,305 | -0.09(-0.99%) |
May 04, 2009 | 8.750 | 9.180 | 7.500 | 9.070 | 4,147,094 | +2.21(+32.22%) |
May 01, 2009 | 6.710 | 7.130 | 6.500 | 6.860 | 1,107,427 | +0.31(+4.73%) |
Apr 30, 2009 | 6.680 | 7.070 | 6.380 | 6.550 | 2,241,872 | +0.47(+7.73%) |
Apr 29, 2009 | 5.690 | 6.090 | 5.510 | 6.080 | 1,182,344 | +0.54(+9.75%) |
Apr 28, 2009 | 5.660 | 5.720 | 5.460 | 5.540 | 629,326 | -0.01(-0.18%) |
Apr 27, 2009 | 5.630 | 5.770 | 5.490 | 5.550 | 680,105 | -0.23(-3.95%) |
Apr 24, 2009 | 5.890 | 6.079 | 5.710 | 5.778 | 487,094 | -0.08(-1.40%) |
Apr 23, 2009 | 6.100 | 6.190 | 5.760 | 5.860 | 390,452 | -0.14(-2.33%) |
Apr 22, 2009 | 5.660 | 6.350 | 5.440 | 6.000 | 1,302,504 | +0.29(+5.08%) |
Apr 21, 2009 | 5.600 | 5.900 | 5.500 | 5.710 | 1,046,495 | -0.01(-0.17%) |
Apr 20, 2009 | 6.360 | 6.360 | 5.600 | 5.720 | 1,181,711 | -0.74(-11.46%) |
Apr 17, 2009 | 6.970 | 6.980 | 6.410 | 6.460 | 987,381 | -0.38(-5.56%) |
Apr 16, 2009 | 7.060 | 7.060 | 6.760 | 6.840 | 552,986 | -0.09(-1.30%) |
Apr 15, 2009 | 7.050 | 7.190 | 6.650 | 6.930 | 767,662 | -0.02(-0.29%) |
Apr 14, 2009 | 7.100 | 7.360 | 6.820 | 6.950 | 1,110,339 | -0.03(-0.43%) |
Apr 13, 2009 | 6.790 | 7.180 | 6.580 | 6.980 | 1,116,501 | +0.10(+1.45%) |
Apr 09, 2009 | 6.900 | 7.000 | 6.700 | 6.880 | 1,274,596 | +0.34(+5.20%) |
Apr 08, 2009 | 6.480 | 6.840 | 6.200 | 6.540 | 962,221 | +0.09(+1.40%) |
Apr 07, 2009 | 6.790 | 6.850 | 6.450 | 6.450 | 936,335 | -0.57(-8.12%) |
Apr 06, 2009 | 6.460 | 7.350 | 6.330 | 7.020 | 1,844,850 | +0.29(+4.31%) |
Apr 03, 2009 | 6.720 | 6.900 | 6.380 | 6.730 | 740,349 | +0.04(+0.60%) |
Apr 02, 2009 | 7.350 | 7.490 | 6.650 | 6.690 | 2,169,091 | -0.17(-2.48%) |
Apr 01, 2009 | 6.000 | 6.980 | 5.750 | 6.860 | 2,772,868 | +0.88(+14.72%) |
Mar 31, 2009 | 5.400 | 6.470 | 5.110 | 5.980 | 2,386,269 | +0.70(+13.26%) |
Mar 30, 2009 | 5.500 | 5.500 | 5.190 | 5.280 | 758,136 | -0.88(-14.29%) |
Mar 26, 2009 | 5.000 | 6.400 | 4.900 | 6.160 | 4,010,433 | +1.33(+27.54%) |
Mar 25, 2009 | 4.590 | 4.950 | 4.540 | 4.830 | 683,967 | +0.20(+4.32%) |
Mar 24, 2009 | 4.770 | 4.860 | 4.540 | 4.630 | 486,175 | -0.27(-5.51%) |
Mar 23, 2009 | 4.590 | 4.910 | 4.540 | 4.900 | 911,296 | +0.40(+8.89%) |
Mar 20, 2009 | 4.470 | 4.530 | 4.150 | 4.500 | 540,574 | +0.05(+1.12%) |
Mar 19, 2009 | 4.150 | 4.580 | 3.970 | 4.450 | 688,786 | +0.36(+8.80%) |
Mar 18, 2009 | 3.750 | 4.100 | 3.510 | 4.090 | 776,437 | +0.09(+2.25%) |
Mar 17, 2009 | 3.280 | 4.000 | 3.250 | 4.000 | 860,471 | +0.12(+3.09%) |
Mar 16, 2009 | 3.880 | 3.920 | 3.640 | 3.880 | 478,723 | +0.16(+4.30%) |
Mar 13, 2009 | 3.650 | 3.960 | 3.650 | 3.720 | 421,695 | +0.17(+4.79%) |
Mar 12, 2009 | 3.380 | 3.560 | 3.290 | 3.550 | 416,752 | +0.13(+3.80%) |
Mar 11, 2009 | 3.450 | 3.570 | 3.300 | 3.420 | 398,429 | +0.15(+4.59%) |
Mar 10, 2009 | 3.220 | 3.340 | 3.170 | 3.270 | 513,361 | +0.27(+9.00%) |
Mar 09, 2009 | 3.000 | 3.240 | 3.000 | 3.000 | 329,603 | -0.06(-1.96%) |
Mar 06, 2009 | 3.260 | 3.400 | 3.000 | 3.060 | 347,667 | -0.11(-3.47%) |
Mar 05, 2009 | 3.500 | 3.500 | 3.150 | 3.170 | 369,865 | -0.31(-8.91%) |
Mar 04, 2009 | 3.390 | 3.500 | 3.250 | 3.480 | 442,927 | +0.10(+2.96%) |