Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.310 | 9.397 | 9.000 | 9.380 | 275,023 | +0.08(+0.86%) |
May 28, 2009 | 9.360 | 9.500 | 8.860 | 9.300 | 416,901 | +0.11(+1.20%) |
May 27, 2009 | 8.750 | 9.400 | 8.670 | 9.190 | 458,316 | +0.39(+4.43%) |
May 26, 2009 | 8.530 | 8.890 | 8.480 | 8.800 | 269,241 | +0.22(+2.56%) |
May 22, 2009 | 8.960 | 8.980 | 8.580 | 8.580 | 187,378 | -0.34(-3.81%) |
May 21, 2009 | 9.160 | 9.160 | 8.650 | 8.920 | 239,600 | -0.35(-3.78%) |
May 20, 2009 | 9.000 | 9.680 | 9.000 | 9.270 | 531,531 | +0.37(+4.16%) |
May 19, 2009 | 8.860 | 9.270 | 8.780 | 8.900 | 218,114 | -0.05(-0.56%) |
May 18, 2009 | 8.690 | 9.100 | 8.680 | 8.950 | 264,041 | +0.37(+4.31%) |
May 15, 2009 | 8.640 | 8.740 | 8.410 | 8.580 | 317,379 | -0.08(-0.92%) |
May 14, 2009 | 8.710 | 8.735 | 8.170 | 8.660 | 365,986 | -0.03(-0.35%) |
May 13, 2009 | 9.150 | 9.190 | 8.500 | 8.690 | 401,936 | -0.68(-7.26%) |
May 12, 2009 | 9.570 | 9.850 | 9.210 | 9.370 | 233,828 | -0.15(-1.58%) |
May 11, 2009 | 9.430 | 9.780 | 9.110 | 9.520 | 356,143 | +0.00(+0.00%) |
May 08, 2009 | 9.400 | 9.640 | 9.250 | 9.520 | 628,660 | +0.30(+3.25%) |
May 07, 2009 | 10.33 | 10.35 | 8.960 | 9.220 | 662,138 | -0.91(-8.98%) |
May 06, 2009 | 10.60 | 10.60 | 9.770 | 10.13 | 511,791 | -0.29(-2.78%) |
May 05, 2009 | 10.64 | 10.71 | 10.28 | 10.42 | 538,147 | -0.24(-2.25%) |
May 04, 2009 | 10.72 | 11.10 | 10.57 | 10.66 | 497,250 | +0.00(+0.00%) |
May 01, 2009 | 9.810 | 11.19 | 9.740 | 10.66 | 1,748,694 | +1.67(+18.58%) |
Apr 30, 2009 | 9.010 | 9.500 | 8.940 | 8.990 | 500,532 | +0.14(+1.58%) |
Apr 29, 2009 | 8.700 | 8.960 | 8.590 | 8.850 | 517,213 | +0.27(+3.15%) |
Apr 28, 2009 | 8.630 | 8.800 | 8.460 | 8.580 | 489,874 | -0.19(-2.17%) |
Apr 27, 2009 | 8.550 | 8.870 | 8.380 | 8.770 | 366,963 | +0.00(+0.00%) |
Apr 24, 2009 | 8.770 | 9.080 | 8.640 | 8.770 | 536,813 | -0.02(-0.23%) |
Apr 23, 2009 | 8.920 | 9.060 | 8.720 | 8.790 | 723,244 | -0.09(-1.01%) |
Apr 22, 2009 | 7.970 | 9.100 | 7.970 | 8.880 | 724,424 | +0.78(+9.63%) |
Apr 21, 2009 | 7.900 | 8.110 | 7.850 | 8.100 | 396,528 | +0.13(+1.63%) |
Apr 20, 2009 | 8.200 | 8.310 | 7.800 | 7.970 | 358,341 | -0.49(-5.79%) |
Apr 17, 2009 | 8.540 | 8.550 | 8.130 | 8.460 | 392,515 | -0.05(-0.59%) |
Apr 16, 2009 | 8.610 | 8.620 | 8.200 | 8.510 | 479,078 | -0.08(-0.93%) |
Apr 15, 2009 | 8.610 | 8.630 | 8.160 | 8.590 | 469,387 | -0.07(-0.81%) |
Apr 14, 2009 | 8.760 | 8.950 | 8.650 | 8.660 | 637,302 | -0.25(-2.81%) |
Apr 13, 2009 | 8.330 | 9.090 | 8.240 | 8.910 | 691,575 | +0.39(+4.58%) |
Apr 09, 2009 | 8.170 | 8.680 | 8.120 | 8.520 | 654,605 | +0.54(+6.77%) |
Apr 08, 2009 | 7.540 | 8.080 | 7.480 | 7.980 | 940,644 | +0.56(+7.55%) |
Apr 07, 2009 | 7.420 | 7.600 | 7.250 | 7.420 | 856,589 | -0.06(-0.80%) |
Apr 06, 2009 | 7.610 | 7.650 | 7.280 | 7.480 | 665,593 | -0.24(-3.11%) |
Apr 03, 2009 | 7.910 | 7.910 | 7.500 | 7.720 | 625,077 | -0.20(-2.53%) |
Apr 02, 2009 | 7.600 | 8.000 | 7.550 | 7.920 | 939,684 | +0.45(+6.02%) |
Apr 01, 2009 | 6.980 | 7.630 | 6.900 | 7.470 | 1,144,242 | +0.31(+4.33%) |
Mar 31, 2009 | 6.710 | 7.230 | 6.630 | 7.160 | 753,693 | +0.58(+8.81%) |
Mar 30, 2009 | 6.740 | 6.850 | 6.380 | 6.580 | 400,290 | -0.59(-8.23%) |
Mar 26, 2009 | 6.910 | 7.250 | 6.850 | 7.170 | 948,009 | +0.37(+5.44%) |
Mar 25, 2009 | 6.650 | 6.960 | 6.560 | 6.800 | 574,344 | -0.01(-0.15%) |
Mar 24, 2009 | 6.930 | 7.070 | 6.510 | 6.810 | 496,834 | -0.28(-3.95%) |
Mar 23, 2009 | 7.070 | 7.220 | 6.800 | 7.090 | 509,490 | +0.35(+5.19%) |
Mar 20, 2009 | 7.440 | 7.440 | 6.690 | 6.740 | 754,228 | -0.63(-8.55%) |
Mar 19, 2009 | 7.440 | 7.600 | 7.310 | 7.370 | 397,654 | -0.05(-0.67%) |
Mar 18, 2009 | 6.780 | 7.460 | 6.730 | 7.420 | 1,076,367 | +0.60(+8.80%) |
Mar 17, 2009 | 6.920 | 7.190 | 6.590 | 6.820 | 1,621,448 | -0.12(-1.73%) |
Mar 16, 2009 | 7.010 | 7.200 | 6.800 | 6.940 | 1,168,717 | +0.08(+1.17%) |
Mar 13, 2009 | 8.270 | 8.350 | 6.630 | 6.860 | 3,640,463 | -2.14(-23.78%) |
Mar 12, 2009 | 8.120 | 9.290 | 8.000 | 9.000 | 2,210,300 | +1.16(+14.80%) |
Mar 11, 2009 | 11.04 | 11.09 | 7.550 | 7.840 | 5,757,282 | -3.16(-28.73%) |
Mar 10, 2009 | 10.64 | 11.16 | 10.55 | 11.00 | 887,000 | +0.66(+6.38%) |
Mar 09, 2009 | 11.53 | 11.53 | 10.07 | 10.34 | 734,161 | -1.08(-9.46%) |
Mar 06, 2009 | 11.68 | 11.81 | 10.80 | 11.42 | 788,316 | -0.05(-0.44%) |
Mar 05, 2009 | 11.92 | 12.10 | 11.45 | 11.47 | 862,113 | -0.70(-5.75%) |
Mar 04, 2009 | 12.25 | 12.62 | 12.10 | 12.17 | 632,071 | -0.25(-2.01%) |