Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.64 | 10.83 | 10.64 | 10.83 | 13,725 | +0.29(+2.79%) |
May 28, 2009 | 10.18 | 10.60 | 10.16 | 10.54 | 7,818 | +0.40(+3.97%) |
May 27, 2009 | 10.26 | 10.38 | 10.14 | 10.14 | 18,417 | -0.06(-0.58%) |
May 26, 2009 | 9.697 | 10.19 | 9.666 | 10.19 | 4,962 | +0.23(+2.34%) |
May 22, 2009 | 9.931 | 10.02 | 9.931 | 9.962 | 2,649 | +0.14(+1.42%) |
May 21, 2009 | 9.946 | 9.946 | 9.760 | 9.822 | 10,341 | -0.46(-4.46%) |
May 20, 2009 | 10.29 | 10.63 | 10.28 | 10.28 | 9,179 | +0.00(+0.00%) |
May 19, 2009 | 10.17 | 10.28 | 10.17 | 10.28 | 1,876 | +0.23(+2.32%) |
May 18, 2009 | 9.612 | 10.05 | 9.612 | 10.05 | 7,053 | +0.64(+6.86%) |
May 15, 2009 | 9.690 | 9.690 | 9.402 | 9.402 | 1,763 | -0.37(-3.74%) |
May 14, 2009 | 9.511 | 9.861 | 9.511 | 9.767 | 4,976 | +0.06(+0.66%) |
May 13, 2009 | 10.02 | 10.02 | 9.635 | 9.703 | 22,231 | -0.49(-4.78%) |
May 12, 2009 | 10.12 | 10.24 | 10.03 | 10.19 | 4,394 | +0.04(+0.41%) |
May 11, 2009 | 11.07 | 11.07 | 9.565 | 10.15 | 6,913 | -0.48(-4.53%) |
May 08, 2009 | 10.48 | 11.54 | 10.27 | 10.63 | 7,112 | +0.70(+7.04%) |
May 07, 2009 | 10.88 | 10.88 | 9.530 | 9.931 | 35,474 | -0.44(-4.23%) |
May 06, 2009 | 10.22 | 10.41 | 10.09 | 10.37 | 6,366 | +0.53(+5.40%) |
May 05, 2009 | 9.829 | 9.837 | 9.715 | 9.837 | 4,753 | -0.15(-1.52%) |
May 04, 2009 | 9.767 | 9.990 | 9.767 | 9.990 | 3,536 | +0.63(+6.78%) |
May 01, 2009 | 9.146 | 9.395 | 9.083 | 9.355 | 4,585 | +0.37(+4.06%) |
Apr 30, 2009 | 9.278 | 9.332 | 8.874 | 8.990 | 65,545 | -0.24(-2.61%) |
Apr 29, 2009 | 9.121 | 9.340 | 9.121 | 9.231 | 25,814 | +0.28(+3.12%) |
Apr 28, 2009 | 8.936 | 9.037 | 8.866 | 8.951 | 4,425 | -0.03(-0.35%) |
Apr 27, 2009 | 8.967 | 8.987 | 8.916 | 8.983 | 2,501 | -0.29(-3.10%) |
Apr 24, 2009 | 9.153 | 9.275 | 8.936 | 9.270 | 7,478 | +0.47(+5.36%) |
Apr 23, 2009 | 8.998 | 8.998 | 8.722 | 8.798 | 8,062 | -0.22(-2.39%) |
Apr 22, 2009 | 8.703 | 9.045 | 8.703 | 9.014 | 10,663 | +0.29(+3.28%) |
Apr 21, 2009 | 8.493 | 8.815 | 8.493 | 8.727 | 7,043 | +0.30(+3.52%) |
Apr 20, 2009 | 8.501 | 8.547 | 8.408 | 8.431 | 9,807 | -0.69(-7.58%) |
Apr 17, 2009 | 9.185 | 9.185 | 8.975 | 9.122 | 6,345 | +0.23(+2.57%) |
Apr 16, 2009 | 8.687 | 8.905 | 8.589 | 8.894 | 9,462 | +0.34(+4.01%) |
Apr 15, 2009 | 8.571 | 8.610 | 8.474 | 8.551 | 43,106 | -0.09(-1.02%) |
Apr 14, 2009 | 8.446 | 8.703 | 8.431 | 8.639 | 4,963 | +0.08(+0.88%) |
Apr 13, 2009 | 9.060 | 9.060 | 8.283 | 8.563 | 11,977 | +0.05(+0.61%) |
Apr 09, 2009 | 8.485 | 8.511 | 8.361 | 8.511 | 20,407 | +0.42(+5.22%) |
Apr 08, 2009 | 7.965 | 8.190 | 7.965 | 8.089 | 6,919 | +0.15(+1.89%) |
Apr 07, 2009 | 7.957 | 8.003 | 7.939 | 7.939 | 2,522 | -0.17(-2.06%) |
Apr 06, 2009 | 8.198 | 8.198 | 8.051 | 8.105 | 4,569 | -0.29(-3.41%) |
Apr 03, 2009 | 8.237 | 8.462 | 8.128 | 8.392 | 9,661 | +0.26(+3.22%) |
Apr 02, 2009 | 7.965 | 8.182 | 7.965 | 8.130 | 7,679 | +0.48(+6.33%) |
Apr 01, 2009 | 7.646 | 7.671 | 7.312 | 7.646 | 7,511 | +0.18(+2.39%) |
Mar 31, 2009 | 7.856 | 7.856 | 7.444 | 7.467 | 2,998 | -0.03(-0.41%) |
Mar 30, 2009 | 7.770 | 7.770 | 7.366 | 7.498 | 10,700 | -0.74(-8.96%) |
Mar 26, 2009 | 8.431 | 8.439 | 8.151 | 8.237 | 36,145 | +0.08(+0.95%) |
Mar 25, 2009 | 8.043 | 8.268 | 7.895 | 8.159 | 10,583 | +0.01(+0.10%) |
Mar 24, 2009 | 8.089 | 8.205 | 7.996 | 8.151 | 12,031 | -0.06(-0.76%) |
Mar 23, 2009 | 8.229 | 8.229 | 8.112 | 8.213 | 4,007 | +0.50(+6.45%) |
Mar 20, 2009 | 7.996 | 7.996 | 7.700 | 7.716 | 6,936 | -0.35(-4.36%) |
Mar 19, 2009 | 8.458 | 8.458 | 7.937 | 8.067 | 23,458 | +0.37(+4.87%) |
Mar 18, 2009 | 7.576 | 7.693 | 7.273 | 7.693 | 8,850 | +0.14(+1.85%) |
Mar 17, 2009 | 7.250 | 7.553 | 7.250 | 7.553 | 7,123 | +0.27(+3.74%) |
Mar 16, 2009 | 7.087 | 7.483 | 7.087 | 7.281 | 12,731 | +0.16(+2.27%) |
Mar 13, 2009 | 7.226 | 7.281 | 7.032 | 7.119 | 0 | -0.11(-1.48%) |
Mar 12, 2009 | 6.892 | 7.225 | 6.861 | 7.225 | 16,313 | +0.22(+3.21%) |
Mar 11, 2009 | 7.529 | 7.529 | 6.885 | 7.001 | 3,608 | +0.05(+0.78%) |
Mar 10, 2009 | 6.729 | 7.024 | 6.729 | 6.947 | 44,654 | +0.37(+5.67%) |
Mar 09, 2009 | 6.791 | 6.791 | 6.574 | 6.574 | 2,853 | +0.12(+1.80%) |
Mar 06, 2009 | 6.815 | 6.815 | 6.348 | 6.457 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.737 | 6.861 | 6.550 | 6.574 | 3,222 | -0.39(-5.66%) |
Mar 04, 2009 | 7.032 | 7.040 | 6.921 | 6.968 | 6,567 | +0.49(+7.53%) |