Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.73 | 10.91 | 10.63 | 10.91 | 124,068 | +0.43(+4.10%) |
May 28, 2009 | 10.34 | 10.52 | 10.17 | 10.48 | 230,965 | +0.22(+2.16%) |
May 27, 2009 | 10.43 | 10.50 | 10.22 | 10.26 | 109,152 | -0.17(-1.62%) |
May 26, 2009 | 10.10 | 10.83 | 10.00 | 10.43 | 112,748 | +0.13(+1.26%) |
May 22, 2009 | 10.41 | 10.48 | 10.30 | 10.30 | 69,624 | +0.01(+0.06%) |
May 21, 2009 | 10.37 | 10.65 | 10.17 | 10.29 | 146,805 | -0.07(-0.63%) |
May 20, 2009 | 10.23 | 10.84 | 10.23 | 10.35 | 158,785 | +0.27(+2.71%) |
May 19, 2009 | 10.02 | 10.17 | 9.958 | 10.08 | 444,467 | +0.22(+2.24%) |
May 18, 2009 | 9.717 | 9.873 | 9.685 | 9.860 | 85,167 | +0.36(+3.76%) |
May 15, 2009 | 9.633 | 9.717 | 9.424 | 9.503 | 353,535 | -0.14(-1.42%) |
May 14, 2009 | 9.503 | 9.691 | 9.503 | 9.639 | 248,145 | +0.19(+2.00%) |
May 13, 2009 | 10.02 | 10.02 | 9.431 | 9.451 | 329,527 | -0.59(-5.83%) |
May 12, 2009 | 10.72 | 10.72 | 9.899 | 10.04 | 201,780 | -0.06(-0.58%) |
May 11, 2009 | 10.17 | 10.17 | 10.05 | 10.09 | 192,372 | -0.33(-3.18%) |
May 08, 2009 | 10.22 | 10.44 | 10.19 | 10.43 | 560,906 | +0.43(+4.29%) |
May 07, 2009 | 10.10 | 10.26 | 9.927 | 9.997 | 597,384 | +0.13(+1.32%) |
May 06, 2009 | 9.828 | 9.977 | 9.763 | 9.867 | 593,725 | +0.08(+0.80%) |
May 05, 2009 | 9.626 | 10.08 | 9.626 | 9.789 | 710,635 | +0.21(+2.17%) |
May 04, 2009 | 9.125 | 9.581 | 9.125 | 9.581 | 549,065 | +0.57(+6.35%) |
May 01, 2009 | 9.008 | 9.125 | 8.852 | 9.008 | 249,412 | +0.05(+0.58%) |
Apr 30, 2009 | 9.080 | 9.093 | 8.851 | 8.956 | 76,883 | +0.10(+1.18%) |
Apr 29, 2009 | 8.781 | 8.930 | 8.781 | 8.852 | 91,181 | +0.24(+2.79%) |
Apr 28, 2009 | 8.624 | 8.716 | 8.483 | 8.611 | 140,186 | -0.01(-0.15%) |
Apr 27, 2009 | 8.644 | 8.787 | 8.553 | 8.624 | 19,055 | -0.25(-2.86%) |
Apr 24, 2009 | 8.846 | 8.995 | 8.787 | 8.878 | 72,472 | +0.15(+1.71%) |
Apr 23, 2009 | 8.585 | 8.748 | 8.545 | 8.729 | 123,487 | +0.27(+3.15%) |
Apr 22, 2009 | 8.520 | 8.650 | 8.462 | 8.462 | 282,927 | -0.15(-1.74%) |
Apr 21, 2009 | 8.351 | 8.682 | 8.299 | 8.611 | 49,700 | +0.11(+1.30%) |
Apr 20, 2009 | 8.748 | 8.761 | 8.501 | 8.501 | 73,908 | -0.46(-5.15%) |
Apr 17, 2009 | 8.872 | 9.034 | 8.833 | 8.963 | 155,135 | +0.12(+1.32%) |
Apr 16, 2009 | 8.787 | 8.917 | 8.758 | 8.846 | 117,506 | +0.05(+0.59%) |
Apr 15, 2009 | 8.670 | 9.106 | 8.533 | 8.794 | 513,560 | -0.03(-0.37%) |
Apr 14, 2009 | 8.800 | 8.963 | 8.716 | 8.826 | 335,031 | +0.10(+1.19%) |
Apr 13, 2009 | 8.533 | 8.781 | 8.364 | 8.722 | 155,886 | +0.12(+1.44%) |
Apr 09, 2009 | 8.585 | 8.637 | 8.514 | 8.598 | 182,593 | +0.20(+2.37%) |
Apr 08, 2009 | 8.364 | 8.501 | 8.293 | 8.399 | 171,866 | +0.30(+3.73%) |
Apr 07, 2009 | 8.293 | 8.299 | 8.085 | 8.098 | 279,838 | -0.47(-5.54%) |
Apr 06, 2009 | 8.650 | 8.654 | 8.273 | 8.572 | 1,523,258 | -0.19(-2.15%) |
Apr 03, 2009 | 8.598 | 8.794 | 8.598 | 8.761 | 777,119 | +0.27(+3.14%) |
Apr 02, 2009 | 8.475 | 8.774 | 8.319 | 8.494 | 788,648 | +0.31(+3.73%) |
Apr 01, 2009 | 7.929 | 8.189 | 7.877 | 8.189 | 715,832 | +0.20(+2.44%) |
Mar 31, 2009 | 7.857 | 8.091 | 7.779 | 7.994 | 110,008 | +0.38(+4.95%) |
Mar 30, 2009 | 7.792 | 7.792 | 7.538 | 7.616 | 27,705 | -0.70(-8.37%) |
Mar 26, 2009 | 8.163 | 8.332 | 8.104 | 8.312 | 90,191 | +0.20(+2.40%) |
Mar 25, 2009 | 7.818 | 8.130 | 7.818 | 8.117 | 62,566 | +0.38(+4.87%) |
Mar 24, 2009 | 7.870 | 7.974 | 7.714 | 7.740 | 177,411 | -0.49(-6.00%) |
Mar 23, 2009 | 8.052 | 8.267 | 8.013 | 8.234 | 76,784 | +0.68(+8.95%) |
Mar 20, 2009 | 7.662 | 7.688 | 7.558 | 7.558 | 100,119 | -0.11(-1.44%) |
Mar 19, 2009 | 7.753 | 7.753 | 7.655 | 7.668 | 47,901 | +0.16(+2.17%) |
Mar 18, 2009 | 7.226 | 7.597 | 7.057 | 7.506 | 248,978 | +0.30(+4.15%) |
Mar 17, 2009 | 7.050 | 7.239 | 6.953 | 7.207 | 41,751 | +0.25(+3.65%) |
Mar 16, 2009 | 7.050 | 7.122 | 6.953 | 6.953 | 54,757 | +0.08(+1.23%) |
Mar 13, 2009 | 6.374 | 6.888 | 6.361 | 6.868 | 0 | +0.10(+1.54%) |
Mar 12, 2009 | 6.498 | 6.803 | 6.472 | 6.764 | 65,160 | +0.21(+3.27%) |
Mar 11, 2009 | 6.537 | 6.602 | 6.420 | 6.550 | 224,244 | +0.07(+1.10%) |
Mar 10, 2009 | 6.355 | 6.485 | 6.309 | 6.478 | 68,205 | +0.31(+4.95%) |
Mar 09, 2009 | 6.062 | 6.276 | 6.062 | 6.172 | 328,752 | -0.08(-1.35%) |
Mar 06, 2009 | 6.361 | 6.417 | 6.172 | 6.257 | 0 | -0.02(-0.31%) |
Mar 05, 2009 | 6.394 | 6.426 | 6.276 | 6.276 | 26,733 | -0.33(-4.93%) |
Mar 04, 2009 | 6.166 | 6.719 | 6.166 | 6.602 | 214,514 | +0.38(+6.17%) |