Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.16 | 10.22 | 9.900 | 10.14 | 1,952,364 | +0.03(+0.31%) |
May 28, 2009 | 10.08 | 10.35 | 9.204 | 10.11 | 1,205,932 | +0.13(+1.32%) |
May 27, 2009 | 10.78 | 10.86 | 9.923 | 9.977 | 1,845,678 | -0.89(-8.18%) |
May 26, 2009 | 9.714 | 10.88 | 9.714 | 10.87 | 1,402,027 | +1.02(+10.37%) |
May 22, 2009 | 9.822 | 10.05 | 9.497 | 9.845 | 763,853 | +0.09(+0.95%) |
May 21, 2009 | 10.29 | 10.36 | 9.157 | 9.753 | 2,075,517 | -0.79(-7.48%) |
May 20, 2009 | 10.80 | 11.25 | 10.40 | 10.54 | 1,566,600 | -0.22(-2.08%) |
May 19, 2009 | 11.04 | 11.48 | 10.70 | 10.77 | 1,629,668 | -0.39(-3.53%) |
May 18, 2009 | 9.931 | 11.26 | 9.822 | 11.16 | 1,201,748 | +1.19(+11.95%) |
May 15, 2009 | 10.53 | 10.83 | 9.884 | 9.969 | 1,214,664 | -0.60(-5.71%) |
May 14, 2009 | 9.830 | 10.75 | 9.729 | 10.57 | 1,493,117 | +0.84(+8.58%) |
May 13, 2009 | 10.40 | 10.43 | 9.714 | 9.737 | 1,641,423 | -1.06(-9.81%) |
May 12, 2009 | 10.79 | 11.25 | 10.47 | 10.80 | 1,778,578 | +0.22(+2.12%) |
May 11, 2009 | 10.45 | 11.00 | 9.668 | 10.57 | 1,715,868 | -0.04(-0.36%) |
May 08, 2009 | 9.613 | 11.06 | 9.296 | 10.61 | 3,195,695 | +2.06(+24.11%) |
May 07, 2009 | 9.265 | 9.265 | 8.461 | 8.550 | 1,261,818 | -0.53(-5.83%) |
May 06, 2009 | 8.747 | 9.126 | 8.159 | 9.080 | 1,148,896 | +0.51(+5.96%) |
May 05, 2009 | 8.562 | 8.701 | 8.268 | 8.569 | 1,157,497 | -0.05(-0.63%) |
May 04, 2009 | 8.461 | 8.654 | 8.353 | 8.623 | 1,189,399 | +0.74(+9.42%) |
May 01, 2009 | 7.479 | 8.283 | 7.479 | 7.881 | 1,045,349 | +0.41(+5.49%) |
Apr 30, 2009 | 7.711 | 7.858 | 7.440 | 7.471 | 847,390 | -0.15(-2.03%) |
Apr 29, 2009 | 7.046 | 7.765 | 6.961 | 7.626 | 1,230,866 | +0.70(+10.04%) |
Apr 28, 2009 | 6.798 | 7.324 | 6.767 | 6.930 | 668,754 | +0.01(+0.11%) |
Apr 27, 2009 | 6.821 | 7.231 | 6.767 | 6.922 | 827,827 | -0.16(-2.29%) |
Apr 24, 2009 | 7.015 | 7.193 | 6.736 | 7.084 | 863,507 | +0.16(+2.35%) |
Apr 23, 2009 | 6.907 | 7.023 | 6.528 | 6.922 | 1,097,488 | +0.04(+0.56%) |
Apr 22, 2009 | 7.038 | 7.440 | 6.481 | 6.883 | 1,084,633 | -0.23(-3.26%) |
Apr 21, 2009 | 6.303 | 7.200 | 6.218 | 7.115 | 1,197,903 | +0.76(+11.92%) |
Apr 20, 2009 | 6.783 | 6.876 | 6.319 | 6.357 | 1,846,626 | -0.63(-9.07%) |
Apr 17, 2009 | 6.752 | 7.169 | 6.497 | 6.992 | 971,417 | +0.16(+2.38%) |
Apr 16, 2009 | 7.007 | 7.193 | 6.705 | 6.829 | 1,188,414 | -0.05(-0.79%) |
Apr 15, 2009 | 6.868 | 6.945 | 6.543 | 6.883 | 1,427,401 | -0.05(-0.67%) |
Apr 14, 2009 | 7.479 | 7.734 | 6.914 | 6.930 | 1,237,242 | -0.71(-9.31%) |
Apr 13, 2009 | 7.463 | 7.703 | 7.139 | 7.641 | 1,453,626 | +0.01(+0.10%) |
Apr 09, 2009 | 7.363 | 7.703 | 7.169 | 7.633 | 2,033,887 | +0.60(+8.46%) |
Apr 08, 2009 | 7.177 | 7.703 | 6.945 | 7.038 | 1,196,356 | -0.08(-1.09%) |
Apr 07, 2009 | 6.543 | 7.463 | 6.512 | 7.115 | 1,941,554 | +0.21(+3.02%) |
Apr 06, 2009 | 7.309 | 7.309 | 6.589 | 6.907 | 1,697,686 | -0.54(-7.27%) |
Apr 03, 2009 | 6.187 | 7.525 | 6.141 | 7.448 | 2,904,384 | +1.24(+19.93%) |
Apr 02, 2009 | 6.125 | 6.342 | 5.901 | 6.210 | 2,679,867 | +0.38(+6.50%) |
Apr 01, 2009 | 5.089 | 5.924 | 5.012 | 5.831 | 1,895,427 | +0.60(+11.37%) |
Mar 31, 2009 | 5.066 | 5.391 | 4.787 | 5.236 | 1,870,224 | +0.29(+5.95%) |
Mar 30, 2009 | 5.476 | 5.685 | 4.826 | 4.942 | 1,743,463 | -1.32(-21.11%) |
Mar 26, 2009 | 6.543 | 6.558 | 5.955 | 6.265 | 2,381,974 | -0.16(-2.53%) |
Mar 25, 2009 | 5.801 | 6.574 | 5.801 | 6.427 | 3,836,956 | +0.51(+8.63%) |
Mar 24, 2009 | 5.445 | 6.110 | 5.120 | 5.917 | 2,873,161 | +0.14(+2.41%) |
Mar 23, 2009 | 5.352 | 5.801 | 5.352 | 5.777 | 2,359,043 | +1.07(+22.66%) |
Mar 20, 2009 | 4.524 | 5.251 | 4.362 | 4.710 | 2,201,137 | +0.21(+4.64%) |
Mar 19, 2009 | 4.981 | 5.027 | 4.200 | 4.501 | 2,422,327 | -0.36(-7.47%) |
Mar 18, 2009 | 4.215 | 4.958 | 3.960 | 4.865 | 1,802,423 | +0.65(+15.41%) |
Mar 17, 2009 | 3.836 | 4.215 | 3.511 | 4.215 | 1,434,122 | +0.41(+10.77%) |
Mar 16, 2009 | 3.674 | 4.130 | 3.643 | 3.805 | 2,201,163 | +0.11(+2.93%) |
Mar 13, 2009 | 3.078 | 3.804 | 2.939 | 3.697 | 0 | +0.67(+21.94%) |
Mar 12, 2009 | 2.807 | 3.078 | 2.452 | 3.032 | 2,167,374 | +0.20(+7.10%) |
Mar 11, 2009 | 3.132 | 3.132 | 2.599 | 2.831 | 1,657,862 | +0.11(+3.98%) |
Mar 10, 2009 | 2.730 | 2.738 | 2.374 | 2.722 | 2,717,211 | +0.44(+19.32%) |
Mar 09, 2009 | 2.838 | 2.838 | 2.227 | 2.282 | 2,767,207 | -0.54(-19.18%) |
Mar 06, 2009 | 2.367 | 2.893 | 2.359 | 2.823 | 0 | +0.50(+21.67%) |
Mar 05, 2009 | 2.351 | 2.676 | 2.258 | 2.320 | 1,399,581 | -0.06(-2.60%) |
Mar 04, 2009 | 2.591 | 2.746 | 2.080 | 2.382 | 5,177,936 | -0.67(-21.83%) |