Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.68 | 11.74 | 11.39 | 11.70 | 557,529 | +0.10(+0.86%) |
May 28, 2009 | 11.71 | 11.75 | 11.36 | 11.60 | 404,396 | +0.09(+0.79%) |
May 27, 2009 | 11.48 | 11.75 | 11.29 | 11.51 | 598,246 | +0.09(+0.83%) |
May 26, 2009 | 10.67 | 11.45 | 10.66 | 11.41 | 394,329 | +0.64(+5.91%) |
May 22, 2009 | 11.04 | 11.09 | 10.74 | 10.78 | 557,146 | -0.18(-1.61%) |
May 21, 2009 | 10.98 | 11.06 | 10.82 | 10.95 | 268,841 | -0.08(-0.74%) |
May 20, 2009 | 11.18 | 11.49 | 10.98 | 11.03 | 495,228 | -0.02(-0.21%) |
May 19, 2009 | 10.56 | 11.17 | 10.56 | 11.06 | 379,492 | +0.43(+4.04%) |
May 18, 2009 | 10.68 | 10.76 | 10.53 | 10.63 | 573,642 | +0.02(+0.17%) |
May 15, 2009 | 10.53 | 10.71 | 10.46 | 10.61 | 465,947 | +0.08(+0.73%) |
May 14, 2009 | 10.09 | 10.70 | 9.922 | 10.53 | 453,338 | +0.46(+4.53%) |
May 13, 2009 | 10.44 | 10.60 | 10.04 | 10.08 | 626,398 | -0.55(-5.15%) |
May 12, 2009 | 10.71 | 10.81 | 10.49 | 10.62 | 1,055,633 | -0.05(-0.51%) |
May 11, 2009 | 10.55 | 10.91 | 10.36 | 10.68 | 558,084 | -0.05(-0.42%) |
May 08, 2009 | 10.31 | 10.75 | 10.22 | 10.72 | 546,419 | +0.41(+3.99%) |
May 07, 2009 | 10.79 | 10.79 | 10.17 | 10.31 | 404,507 | -0.43(-4.04%) |
May 06, 2009 | 10.61 | 10.79 | 10.23 | 10.75 | 1,049,481 | +0.14(+1.28%) |
May 05, 2009 | 10.18 | 10.61 | 10.18 | 10.61 | 834,239 | +0.40(+3.94%) |
May 04, 2009 | 10.03 | 10.21 | 10.02 | 10.21 | 999,539 | +0.32(+3.20%) |
May 01, 2009 | 9.683 | 9.945 | 9.547 | 9.891 | 591,702 | +0.16(+1.63%) |
Apr 30, 2009 | 9.321 | 9.959 | 9.271 | 9.733 | 1,262,968 | +0.47(+5.13%) |
Apr 29, 2009 | 8.923 | 9.434 | 8.923 | 9.258 | 1,936,465 | +0.24(+2.66%) |
Apr 28, 2009 | 8.833 | 9.064 | 8.783 | 9.018 | 746,160 | +0.08(+0.86%) |
Apr 27, 2009 | 8.648 | 9.073 | 8.648 | 8.941 | 956,136 | +0.18(+2.01%) |
Apr 24, 2009 | 8.657 | 8.851 | 8.566 | 8.765 | 398,890 | +0.19(+2.27%) |
Apr 23, 2009 | 8.828 | 8.828 | 8.417 | 8.571 | 513,646 | -0.23(-2.62%) |
Apr 22, 2009 | 8.318 | 8.815 | 8.318 | 8.801 | 731,931 | +0.39(+4.68%) |
Apr 21, 2009 | 7.893 | 8.431 | 7.893 | 8.408 | 520,391 | +0.34(+4.26%) |
Apr 20, 2009 | 8.761 | 8.761 | 8.055 | 8.065 | 585,395 | -0.84(-9.40%) |
Apr 17, 2009 | 8.842 | 9.041 | 8.652 | 8.901 | 427,900 | +0.06(+0.72%) |
Apr 16, 2009 | 8.621 | 8.887 | 8.593 | 8.838 | 434,654 | +0.22(+2.52%) |
Apr 15, 2009 | 8.792 | 8.887 | 8.453 | 8.621 | 482,877 | -0.28(-3.10%) |
Apr 14, 2009 | 8.996 | 9.041 | 8.815 | 8.896 | 654,366 | -0.14(-1.60%) |
Apr 13, 2009 | 8.914 | 9.041 | 8.747 | 9.041 | 999,729 | +0.06(+0.70%) |
Apr 09, 2009 | 8.752 | 8.987 | 8.706 | 8.978 | 826,300 | +0.35(+4.09%) |
Apr 08, 2009 | 8.187 | 8.702 | 8.187 | 8.625 | 782,787 | +0.43(+5.30%) |
Apr 07, 2009 | 8.480 | 8.643 | 8.146 | 8.191 | 606,510 | -0.42(-4.83%) |
Apr 06, 2009 | 8.824 | 8.824 | 8.363 | 8.607 | 529,729 | -0.30(-3.35%) |
Apr 03, 2009 | 8.851 | 8.910 | 8.688 | 8.905 | 705,292 | +0.09(+0.97%) |
Apr 02, 2009 | 8.792 | 9.041 | 8.724 | 8.819 | 938,109 | +0.10(+1.14%) |
Apr 01, 2009 | 8.774 | 8.941 | 8.535 | 8.720 | 967,462 | -0.17(-1.93%) |
Mar 31, 2009 | 9.186 | 9.199 | 8.869 | 8.892 | 1,745,456 | -0.24(-2.58%) |
Mar 30, 2009 | 8.910 | 9.217 | 8.719 | 9.127 | 1,576,661 | +1.81(+24.78%) |
Mar 26, 2009 | 7.201 | 7.386 | 7.093 | 7.314 | 923,500 | +0.31(+4.45%) |
Mar 25, 2009 | 7.002 | 7.097 | 6.695 | 7.002 | 1,533,498 | +0.07(+1.04%) |
Mar 24, 2009 | 7.052 | 7.160 | 6.871 | 6.930 | 631,236 | -0.24(-3.40%) |
Mar 23, 2009 | 6.975 | 7.174 | 6.880 | 7.174 | 842,316 | -0.35(-4.68%) |
Mar 20, 2009 | 7.635 | 7.757 | 7.522 | 7.527 | 403,788 | -0.09(-1.16%) |
Mar 19, 2009 | 7.730 | 7.748 | 7.527 | 7.615 | 414,161 | -0.02(-0.27%) |
Mar 18, 2009 | 7.445 | 7.703 | 7.427 | 7.635 | 357,700 | +0.18(+2.43%) |
Mar 17, 2009 | 7.377 | 7.459 | 7.215 | 7.454 | 440,134 | +0.04(+0.55%) |
Mar 16, 2009 | 7.432 | 7.685 | 7.382 | 7.414 | 424,151 | +0.06(+0.86%) |
Mar 13, 2009 | 7.160 | 7.362 | 6.948 | 7.350 | 0 | +0.24(+3.44%) |
Mar 12, 2009 | 6.776 | 7.166 | 6.613 | 7.106 | 589,271 | +0.40(+5.93%) |
Mar 11, 2009 | 6.622 | 6.848 | 6.546 | 6.708 | 427,516 | +0.10(+1.57%) |
Mar 10, 2009 | 6.143 | 6.627 | 6.053 | 6.604 | 450,584 | +0.57(+9.44%) |
Mar 09, 2009 | 6.229 | 6.464 | 5.981 | 6.035 | 352,050 | -0.24(-3.75%) |
Mar 06, 2009 | 6.496 | 6.618 | 6.134 | 6.270 | 0 | -0.23(-3.55%) |
Mar 05, 2009 | 6.613 | 6.645 | 6.433 | 6.500 | 757,384 | -0.14(-2.11%) |
Mar 04, 2009 | 6.555 | 6.934 | 6.555 | 6.641 | 847,530 | +0.23(+3.60%) |