Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.01 | 12.99 | 12.01 | 12.88 | 816,782 | +0.82(+6.76%) |
May 28, 2009 | 11.76 | 12.25 | 11.52 | 12.07 | 419,013 | +0.46(+3.98%) |
May 27, 2009 | 11.48 | 12.02 | 11.39 | 11.61 | 508,232 | +0.08(+0.67%) |
May 26, 2009 | 11.28 | 11.66 | 10.67 | 11.53 | 466,533 | +0.45(+4.10%) |
May 22, 2009 | 11.04 | 11.44 | 10.62 | 11.08 | 367,559 | +0.15(+1.41%) |
May 21, 2009 | 10.67 | 11.04 | 10.30 | 10.92 | 220,459 | +0.08(+0.71%) |
May 20, 2009 | 10.92 | 11.37 | 10.69 | 10.85 | 269,066 | -0.01(-0.07%) |
May 19, 2009 | 10.79 | 11.00 | 10.46 | 10.85 | 166,881 | +0.02(+0.21%) |
May 18, 2009 | 10.72 | 10.85 | 10.50 | 10.83 | 256,430 | +0.22(+2.10%) |
May 15, 2009 | 10.52 | 10.69 | 10.40 | 10.61 | 231,215 | +0.08(+0.73%) |
May 14, 2009 | 10.33 | 10.62 | 10.02 | 10.53 | 370,399 | +0.23(+2.24%) |
May 13, 2009 | 10.02 | 10.55 | 9.569 | 10.30 | 285,165 | -0.14(-1.33%) |
May 12, 2009 | 10.16 | 10.57 | 9.615 | 10.44 | 706,470 | -0.26(-2.44%) |
May 11, 2009 | 8.915 | 11.03 | 8.708 | 10.70 | 1,089,052 | +1.74(+19.40%) |
May 08, 2009 | 8.654 | 8.985 | 8.285 | 8.962 | 405,477 | +0.54(+6.39%) |
May 07, 2009 | 8.838 | 8.877 | 8.277 | 8.423 | 317,851 | -0.32(-3.69%) |
May 06, 2009 | 9.146 | 9.192 | 8.677 | 8.746 | 325,533 | -0.34(-3.73%) |
May 05, 2009 | 9.223 | 9.231 | 8.846 | 9.085 | 215,922 | -0.11(-1.17%) |
May 04, 2009 | 9.227 | 9.238 | 9.169 | 9.192 | 203,845 | -0.02(-0.25%) |
May 01, 2009 | 9.169 | 9.238 | 9.046 | 9.215 | 101,034 | +0.00(+0.00%) |
Apr 30, 2009 | 9.000 | 9.400 | 8.923 | 9.215 | 239,460 | +0.24(+2.66%) |
Apr 29, 2009 | 8.638 | 9.108 | 8.577 | 8.977 | 183,437 | +0.43(+5.04%) |
Apr 28, 2009 | 8.077 | 8.777 | 7.715 | 8.546 | 270,305 | +0.18(+2.11%) |
Apr 27, 2009 | 8.692 | 8.762 | 8.231 | 8.369 | 252,526 | -0.35(-4.06%) |
Apr 24, 2009 | 8.692 | 8.831 | 8.323 | 8.723 | 355,227 | +0.16(+1.89%) |
Apr 23, 2009 | 8.738 | 8.808 | 8.323 | 8.562 | 321,753 | -0.14(-1.59%) |
Apr 22, 2009 | 8.277 | 8.885 | 8.246 | 8.700 | 363,546 | +0.24(+2.82%) |
Apr 21, 2009 | 8.346 | 8.523 | 8.000 | 8.462 | 311,924 | +0.19(+2.33%) |
Apr 20, 2009 | 8.392 | 8.538 | 8.077 | 8.269 | 254,589 | -0.32(-3.76%) |
Apr 17, 2009 | 8.554 | 8.769 | 8.477 | 8.592 | 261,209 | +0.06(+0.72%) |
Apr 16, 2009 | 8.231 | 8.615 | 8.146 | 8.531 | 366,399 | +0.30(+3.64%) |
Apr 15, 2009 | 7.846 | 8.423 | 7.692 | 8.231 | 136,190 | +0.18(+2.29%) |
Apr 14, 2009 | 8.315 | 8.538 | 8.015 | 8.046 | 179,762 | -0.45(-5.34%) |
Apr 13, 2009 | 8.646 | 8.646 | 8.254 | 8.500 | 133,619 | -0.15(-1.78%) |
Apr 09, 2009 | 8.346 | 8.723 | 8.231 | 8.654 | 202,060 | +0.47(+5.73%) |
Apr 08, 2009 | 7.846 | 8.231 | 7.838 | 8.185 | 148,662 | +0.41(+5.24%) |
Apr 07, 2009 | 8.008 | 8.131 | 7.777 | 7.777 | 107,849 | -0.39(-4.80%) |
Apr 06, 2009 | 8.400 | 8.400 | 7.869 | 8.169 | 215,777 | -0.29(-3.45%) |
Apr 03, 2009 | 8.531 | 8.531 | 7.754 | 8.462 | 223,667 | +0.10(+1.20%) |
Apr 02, 2009 | 8.100 | 8.577 | 7.854 | 8.362 | 227,815 | +0.46(+5.84%) |
Apr 01, 2009 | 7.469 | 8.000 | 7.438 | 7.900 | 101,076 | +0.29(+3.84%) |
Mar 31, 2009 | 7.808 | 7.869 | 7.538 | 7.608 | 133,391 | -0.06(-0.80%) |
Mar 30, 2009 | 7.908 | 7.908 | 7.285 | 7.669 | 172,677 | -0.33(-4.13%) |
Mar 26, 2009 | 8.100 | 8.100 | 7.808 | 8.000 | 217,181 | +0.07(+0.87%) |
Mar 25, 2009 | 8.062 | 8.362 | 7.615 | 7.931 | 296,400 | -0.07(-0.87%) |
Mar 24, 2009 | 7.638 | 8.300 | 7.538 | 8.000 | 311,347 | +0.22(+2.77%) |
Mar 23, 2009 | 7.490 | 7.785 | 7.431 | 7.785 | 258,654 | +0.55(+7.55%) |
Mar 20, 2009 | 7.185 | 7.292 | 7.062 | 7.238 | 350,857 | +0.14(+1.95%) |
Mar 19, 2009 | 6.885 | 7.154 | 6.808 | 7.100 | 182,824 | +0.21(+3.01%) |
Mar 18, 2009 | 6.308 | 7.000 | 6.308 | 6.892 | 227,342 | +0.56(+8.87%) |
Mar 17, 2009 | 6.300 | 6.415 | 6.131 | 6.331 | 196,684 | +0.01(+0.12%) |
Mar 16, 2009 | 6.215 | 6.585 | 6.162 | 6.323 | 236,466 | +0.19(+3.14%) |
Mar 13, 2009 | 6.462 | 6.462 | 5.538 | 6.131 | 0 | -0.29(-4.55%) |
Mar 12, 2009 | 5.931 | 6.569 | 5.854 | 6.423 | 317,348 | +0.56(+9.58%) |
Mar 11, 2009 | 6.100 | 6.212 | 5.815 | 5.862 | 174,883 | -0.17(-2.81%) |
Mar 10, 2009 | 5.400 | 6.254 | 5.400 | 6.031 | 318,853 | +0.65(+12.00%) |
Mar 09, 2009 | 5.323 | 5.615 | 5.115 | 5.385 | 241,456 | -0.04(-0.71%) |
Mar 06, 2009 | 5.423 | 5.538 | 5.092 | 5.423 | 0 | +0.02(+0.39%) |
Mar 05, 2009 | 5.715 | 5.746 | 5.277 | 5.402 | 197,333 | -0.51(-8.56%) |
Mar 04, 2009 | 5.623 | 5.931 | 5.415 | 5.908 | 238,527 | +0.27(+4.77%) |