Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.58 | 12.40 | 11.30 | 12.40 | 374,581 | +0.91(+7.97%) |
May 28, 2009 | 11.16 | 11.58 | 10.68 | 11.48 | 110,895 | +0.39(+3.52%) |
May 27, 2009 | 11.99 | 11.99 | 11.08 | 11.09 | 120,219 | -0.87(-7.27%) |
May 26, 2009 | 10.13 | 11.99 | 10.02 | 11.96 | 109,775 | +1.60(+15.42%) |
May 22, 2009 | 10.84 | 11.31 | 10.33 | 10.36 | 56,565 | -0.44(-4.03%) |
May 21, 2009 | 10.73 | 11.48 | 10.48 | 10.80 | 57,547 | -0.23(-2.09%) |
May 20, 2009 | 11.25 | 11.86 | 10.90 | 11.03 | 71,584 | -0.09(-0.80%) |
May 19, 2009 | 10.78 | 11.28 | 10.19 | 11.12 | 120,558 | +0.42(+3.90%) |
May 18, 2009 | 10.33 | 10.76 | 10.33 | 10.70 | 126,671 | +0.36(+3.52%) |
May 15, 2009 | 10.37 | 10.62 | 10.02 | 10.34 | 67,829 | -0.04(-0.34%) |
May 14, 2009 | 10.12 | 10.74 | 10.12 | 10.37 | 82,337 | +0.33(+3.27%) |
May 13, 2009 | 10.41 | 10.66 | 10.03 | 10.04 | 104,042 | -0.54(-5.12%) |
May 12, 2009 | 10.51 | 10.75 | 10.37 | 10.59 | 100,948 | +0.09(+0.85%) |
May 11, 2009 | 10.18 | 10.87 | 9.761 | 10.50 | 114,068 | +0.09(+0.85%) |
May 08, 2009 | 10.66 | 10.83 | 10.14 | 10.41 | 166,106 | -0.22(-2.09%) |
May 07, 2009 | 11.37 | 11.37 | 10.17 | 10.63 | 177,476 | -1.18(-10.00%) |
May 06, 2009 | 11.71 | 11.90 | 11.31 | 11.81 | 53,792 | +0.19(+1.60%) |
May 05, 2009 | 11.39 | 11.75 | 11.18 | 11.63 | 99,137 | +0.03(+0.23%) |
May 04, 2009 | 11.47 | 11.61 | 11.39 | 11.60 | 101,622 | +0.84(+7.84%) |
May 01, 2009 | 11.07 | 11.07 | 10.60 | 10.76 | 188,464 | -0.20(-1.86%) |
Apr 30, 2009 | 11.51 | 11.63 | 10.71 | 10.96 | 179,567 | -0.36(-3.22%) |
Apr 29, 2009 | 10.30 | 11.33 | 10.27 | 11.32 | 227,560 | +1.07(+10.49%) |
Apr 28, 2009 | 9.565 | 10.58 | 9.485 | 10.25 | 99,483 | +0.67(+7.05%) |
Apr 27, 2009 | 10.16 | 10.28 | 9.272 | 9.574 | 124,219 | -0.83(-8.02%) |
Apr 24, 2009 | 10.11 | 10.59 | 9.858 | 10.41 | 60,845 | +0.36(+3.62%) |
Apr 23, 2009 | 10.58 | 10.61 | 9.361 | 10.04 | 88,698 | -0.49(-4.64%) |
Apr 22, 2009 | 10.10 | 10.98 | 10.04 | 10.53 | 117,497 | +0.25(+2.42%) |
Apr 21, 2009 | 9.317 | 10.48 | 9.290 | 10.28 | 103,840 | +0.96(+10.29%) |
Apr 20, 2009 | 10.76 | 10.76 | 9.166 | 9.325 | 129,302 | -1.63(-14.84%) |
Apr 17, 2009 | 10.88 | 11.22 | 10.68 | 10.95 | 46,187 | +0.13(+1.23%) |
Apr 16, 2009 | 10.62 | 10.83 | 9.876 | 10.82 | 71,755 | +0.34(+3.22%) |
Apr 15, 2009 | 9.743 | 10.58 | 9.636 | 10.48 | 58,718 | +0.72(+7.37%) |
Apr 14, 2009 | 10.47 | 10.51 | 9.423 | 9.761 | 63,075 | -0.91(-8.49%) |
Apr 13, 2009 | 10.92 | 10.95 | 10.29 | 10.67 | 35,492 | -0.44(-3.92%) |
Apr 09, 2009 | 9.858 | 11.26 | 9.858 | 11.10 | 75,508 | +1.30(+13.22%) |
Apr 08, 2009 | 9.254 | 9.805 | 9.183 | 9.805 | 47,414 | +0.64(+6.98%) |
Apr 07, 2009 | 9.583 | 9.672 | 8.926 | 9.166 | 77,235 | -0.49(-5.06%) |
Apr 06, 2009 | 10.09 | 10.17 | 9.325 | 9.654 | 55,925 | -0.53(-5.23%) |
Apr 03, 2009 | 10.43 | 10.66 | 10.02 | 10.19 | 56,232 | -0.28(-2.63%) |
Apr 02, 2009 | 10.04 | 11.57 | 10.04 | 10.46 | 135,995 | +0.68(+6.90%) |
Apr 01, 2009 | 10.03 | 10.20 | 9.636 | 9.787 | 82,475 | -0.44(-4.34%) |
Mar 31, 2009 | 9.583 | 10.81 | 9.397 | 10.23 | 92,746 | +0.81(+8.58%) |
Mar 30, 2009 | 9.317 | 9.849 | 9.121 | 9.423 | 81,206 | -0.74(-7.26%) |
Mar 26, 2009 | 9.965 | 10.19 | 9.965 | 10.16 | 88,221 | +0.36(+3.72%) |
Mar 25, 2009 | 9.219 | 10.52 | 9.219 | 9.796 | 71,009 | +0.67(+7.40%) |
Mar 24, 2009 | 9.787 | 10.20 | 9.112 | 9.121 | 70,093 | -0.83(-8.30%) |
Mar 23, 2009 | 9.619 | 9.947 | 9.601 | 9.947 | 73,022 | +1.63(+19.66%) |
Mar 20, 2009 | 8.757 | 9.086 | 8.313 | 8.313 | 87,762 | -0.42(-4.78%) |
Mar 19, 2009 | 8.908 | 9.183 | 8.686 | 8.730 | 54,722 | -0.06(-0.71%) |
Mar 18, 2009 | 8.002 | 8.970 | 7.727 | 8.793 | 70,299 | +0.73(+9.03%) |
Mar 17, 2009 | 7.780 | 8.446 | 7.451 | 8.064 | 105,453 | +0.26(+3.30%) |
Mar 16, 2009 | 7.682 | 8.126 | 7.629 | 7.807 | 87,818 | +0.27(+3.53%) |
Mar 13, 2009 | 7.460 | 7.682 | 7.283 | 7.540 | 0 | +0.05(+0.71%) |
Mar 12, 2009 | 6.261 | 7.576 | 6.119 | 7.487 | 82,460 | +1.18(+18.73%) |
Mar 11, 2009 | 6.359 | 6.643 | 6.270 | 6.306 | 51,500 | +0.00(+0.00%) |
Mar 10, 2009 | 5.986 | 6.519 | 5.888 | 6.306 | 71,254 | +0.41(+6.93%) |
Mar 09, 2009 | 6.075 | 6.359 | 5.773 | 5.897 | 141,983 | -0.26(-4.18%) |
Mar 06, 2009 | 6.244 | 6.519 | 6.057 | 6.155 | 0 | -0.12(-1.84%) |
Mar 05, 2009 | 6.652 | 6.927 | 6.164 | 6.270 | 30,982 | -0.52(-7.59%) |
Mar 04, 2009 | 6.972 | 7.016 | 6.599 | 6.785 | 56,970 | -0.60(-8.06%) |