Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.17 | 10.49 | 9.500 | 9.840 | 581,400 | -0.27(-2.67%) |
May 28, 2009 | 10.23 | 10.51 | 9.460 | 10.11 | 394,717 | -0.11(-1.08%) |
May 27, 2009 | 10.57 | 10.66 | 10.20 | 10.22 | 419,942 | -0.31(-2.94%) |
May 26, 2009 | 9.690 | 10.75 | 9.510 | 10.53 | 459,732 | +0.74(+7.56%) |
May 22, 2009 | 9.890 | 9.980 | 9.660 | 9.790 | 331,559 | +0.01(+0.10%) |
May 21, 2009 | 9.890 | 9.970 | 9.620 | 9.780 | 467,929 | -0.25(-2.49%) |
May 20, 2009 | 9.620 | 10.39 | 9.460 | 10.03 | 856,957 | +0.48(+5.03%) |
May 19, 2009 | 9.280 | 9.630 | 9.190 | 9.550 | 338,136 | +0.17(+1.81%) |
May 18, 2009 | 8.550 | 9.430 | 8.340 | 9.380 | 350,835 | +0.96(+11.40%) |
May 15, 2009 | 8.430 | 8.700 | 8.370 | 8.420 | 271,545 | -0.04(-0.47%) |
May 14, 2009 | 8.650 | 8.650 | 8.310 | 8.460 | 237,854 | -0.11(-1.28%) |
May 13, 2009 | 8.760 | 8.990 | 8.450 | 8.570 | 375,817 | -0.43(-4.78%) |
May 12, 2009 | 9.310 | 9.740 | 8.880 | 9.000 | 520,597 | -0.25(-2.70%) |
May 11, 2009 | 8.810 | 9.300 | 8.470 | 9.250 | 381,344 | +0.18(+1.98%) |
May 08, 2009 | 8.860 | 9.100 | 8.650 | 9.070 | 230,368 | +0.40(+4.61%) |
May 07, 2009 | 9.000 | 9.450 | 8.470 | 8.670 | 458,137 | -0.26(-2.91%) |
May 06, 2009 | 9.150 | 9.150 | 8.810 | 8.930 | 424,162 | -0.10(-1.11%) |
May 05, 2009 | 8.920 | 9.050 | 8.560 | 9.030 | 258,393 | +0.05(+0.56%) |
May 04, 2009 | 8.800 | 9.050 | 8.640 | 8.980 | 340,211 | +0.24(+2.75%) |
May 01, 2009 | 8.850 | 9.140 | 8.570 | 8.740 | 279,479 | -0.33(-3.64%) |
Apr 30, 2009 | 9.470 | 9.740 | 9.030 | 9.070 | 466,017 | -0.25(-2.68%) |
Apr 29, 2009 | 8.940 | 9.560 | 8.765 | 9.320 | 314,511 | +0.47(+5.31%) |
Apr 28, 2009 | 8.700 | 9.280 | 8.680 | 8.850 | 469,420 | -0.01(-0.11%) |
Apr 27, 2009 | 8.790 | 9.350 | 8.630 | 8.860 | 438,796 | -0.15(-1.66%) |
Apr 24, 2009 | 8.760 | 9.140 | 8.510 | 9.010 | 335,108 | +0.41(+4.77%) |
Apr 23, 2009 | 8.970 | 9.180 | 8.500 | 8.600 | 550,332 | -0.37(-4.12%) |
Apr 22, 2009 | 8.400 | 9.160 | 8.200 | 8.970 | 322,278 | +0.37(+4.30%) |
Apr 21, 2009 | 8.190 | 8.600 | 8.100 | 8.600 | 358,101 | +0.40(+4.88%) |
Apr 20, 2009 | 8.650 | 8.890 | 8.000 | 8.200 | 417,532 | -0.72(-8.07%) |
Apr 17, 2009 | 8.750 | 9.040 | 8.410 | 8.920 | 436,286 | +0.16(+1.83%) |
Apr 16, 2009 | 8.290 | 8.780 | 8.000 | 8.760 | 392,270 | +0.56(+6.83%) |
Apr 15, 2009 | 7.940 | 8.240 | 7.890 | 8.200 | 231,921 | +0.20(+2.50%) |
Apr 14, 2009 | 8.280 | 8.470 | 7.980 | 8.000 | 347,420 | -0.51(-5.99%) |
Apr 13, 2009 | 8.300 | 8.560 | 8.100 | 8.510 | 282,388 | +0.02(+0.24%) |
Apr 09, 2009 | 8.310 | 8.560 | 8.290 | 8.490 | 502,421 | +0.32(+3.92%) |
Apr 08, 2009 | 7.960 | 8.170 | 7.920 | 8.170 | 218,731 | +0.28(+3.55%) |
Apr 07, 2009 | 7.930 | 8.070 | 7.670 | 7.890 | 238,915 | -0.19(-2.35%) |
Apr 06, 2009 | 7.980 | 8.150 | 7.910 | 8.080 | 252,041 | -0.04(-0.49%) |
Apr 03, 2009 | 8.360 | 8.400 | 7.920 | 8.120 | 367,332 | -0.30(-3.56%) |
Apr 02, 2009 | 7.890 | 8.600 | 7.750 | 8.420 | 757,317 | +0.82(+10.79%) |
Apr 01, 2009 | 7.240 | 7.790 | 7.180 | 7.600 | 509,498 | +0.08(+1.06%) |
Mar 31, 2009 | 7.150 | 7.630 | 7.150 | 7.520 | 421,138 | +0.21(+2.87%) |
Mar 30, 2009 | 7.460 | 7.620 | 7.070 | 7.310 | 241,800 | -0.45(-5.80%) |
Mar 26, 2009 | 7.530 | 7.840 | 7.430 | 7.760 | 538,215 | +0.37(+5.01%) |
Mar 25, 2009 | 7.350 | 7.600 | 7.050 | 7.390 | 395,040 | +0.11(+1.51%) |
Mar 24, 2009 | 7.470 | 7.580 | 7.250 | 7.280 | 309,675 | -0.33(-4.34%) |
Mar 23, 2009 | 7.290 | 7.610 | 7.040 | 7.610 | 466,161 | +0.66(+9.50%) |
Mar 20, 2009 | 7.670 | 7.670 | 6.940 | 6.950 | 625,654 | -0.61(-8.07%) |
Mar 19, 2009 | 7.750 | 7.750 | 7.400 | 7.560 | 281,276 | -0.03(-0.40%) |
Mar 18, 2009 | 7.580 | 7.750 | 7.310 | 7.590 | 497,493 | -0.02(-0.26%) |
Mar 17, 2009 | 7.210 | 7.610 | 7.080 | 7.610 | 376,511 | +0.41(+5.69%) |
Mar 16, 2009 | 7.200 | 7.430 | 7.130 | 7.200 | 434,246 | +0.08(+1.12%) |
Mar 13, 2009 | 6.980 | 7.320 | 6.870 | 7.120 | 382,399 | +0.19(+2.74%) |
Mar 12, 2009 | 6.750 | 7.020 | 6.660 | 6.930 | 754,623 | +0.11(+1.61%) |
Mar 11, 2009 | 7.000 | 7.390 | 6.740 | 6.820 | 474,655 | -0.33(-4.62%) |
Mar 10, 2009 | 6.340 | 7.180 | 6.260 | 7.150 | 1,017,601 | +1.04(+17.02%) |
Mar 09, 2009 | 6.130 | 6.440 | 6.008 | 6.110 | 531,905 | -0.32(-4.98%) |
Mar 06, 2009 | 6.270 | 6.480 | 5.970 | 6.430 | 1,071,932 | +0.28(+4.55%) |
Mar 05, 2009 | 6.440 | 6.760 | 6.090 | 6.150 | 1,574,169 | -0.51(-7.66%) |
Mar 04, 2009 | 6.700 | 6.780 | 6.480 | 6.660 | 1,051,346 | -0.40(-5.67%) |