Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.800 | 9.190 | 8.690 | 9.010 | 88,198 | +0.19(+2.15%) |
May 28, 2009 | 9.060 | 9.230 | 8.500 | 8.820 | 121,332 | -0.13(-1.45%) |
May 27, 2009 | 9.520 | 9.660 | 8.830 | 8.950 | 54,418 | -0.67(-6.96%) |
May 26, 2009 | 8.970 | 9.900 | 8.880 | 9.620 | 127,271 | +0.66(+7.37%) |
May 22, 2009 | 8.930 | 9.340 | 8.790 | 8.960 | 84,708 | +0.12(+1.36%) |
May 21, 2009 | 8.880 | 9.210 | 8.750 | 8.840 | 160,735 | -0.23(-2.54%) |
May 20, 2009 | 9.430 | 10.06 | 8.970 | 9.070 | 122,443 | -0.25(-2.68%) |
May 19, 2009 | 9.810 | 9.890 | 9.250 | 9.320 | 112,044 | -0.65(-6.52%) |
May 18, 2009 | 9.090 | 10.00 | 8.920 | 9.970 | 69,905 | +1.04(+11.65%) |
May 15, 2009 | 9.390 | 9.560 | 8.800 | 8.930 | 64,579 | -0.47(-5.00%) |
May 14, 2009 | 8.940 | 9.650 | 8.750 | 9.400 | 48,818 | +0.48(+5.38%) |
May 13, 2009 | 9.220 | 9.330 | 8.760 | 8.920 | 95,257 | -0.52(-5.51%) |
May 12, 2009 | 9.880 | 9.885 | 9.040 | 9.440 | 89,802 | -0.35(-3.58%) |
May 11, 2009 | 10.12 | 10.12 | 9.650 | 9.790 | 61,118 | -0.53(-5.14%) |
May 08, 2009 | 10.25 | 10.65 | 9.840 | 10.32 | 156,569 | +0.35(+3.51%) |
May 07, 2009 | 10.82 | 11.03 | 9.540 | 9.970 | 105,173 | -0.66(-6.21%) |
May 06, 2009 | 11.22 | 11.41 | 10.25 | 10.63 | 159,813 | -0.33(-3.01%) |
May 05, 2009 | 10.56 | 11.16 | 9.500 | 10.96 | 315,539 | +0.23(+2.14%) |
May 04, 2009 | 10.45 | 10.76 | 10.27 | 10.73 | 335,277 | +0.89(+9.04%) |
May 01, 2009 | 11.01 | 11.29 | 9.580 | 9.840 | 237,805 | -1.16(-10.55%) |
Apr 30, 2009 | 11.37 | 11.49 | 10.88 | 11.00 | 237,340 | -0.23(-2.05%) |
Apr 29, 2009 | 10.66 | 11.44 | 10.55 | 11.23 | 241,154 | +0.58(+5.45%) |
Apr 28, 2009 | 10.52 | 11.32 | 10.02 | 10.65 | 220,919 | -0.07(-0.65%) |
Apr 27, 2009 | 10.66 | 11.20 | 10.45 | 10.72 | 241,049 | -0.06(-0.56%) |
Apr 24, 2009 | 9.780 | 10.94 | 9.560 | 10.78 | 258,527 | +1.27(+13.35%) |
Apr 23, 2009 | 9.980 | 10.00 | 9.300 | 9.510 | 202,401 | -0.45(-4.52%) |
Apr 22, 2009 | 9.700 | 10.12 | 9.510 | 9.960 | 165,642 | +0.19(+1.94%) |
Apr 21, 2009 | 9.830 | 9.930 | 9.390 | 9.770 | 207,177 | -0.08(-0.81%) |
Apr 20, 2009 | 10.12 | 10.48 | 9.825 | 9.850 | 206,815 | -0.46(-4.46%) |
Apr 17, 2009 | 9.600 | 11.60 | 9.170 | 10.31 | 316,922 | +0.67(+6.95%) |
Apr 16, 2009 | 9.110 | 9.860 | 8.630 | 9.640 | 86,692 | +0.53(+5.82%) |
Apr 15, 2009 | 8.480 | 9.200 | 8.480 | 9.110 | 145,343 | +0.55(+6.43%) |
Apr 14, 2009 | 9.080 | 9.080 | 7.000 | 8.560 | 210,505 | -0.75(-8.06%) |
Apr 13, 2009 | 8.710 | 9.590 | 7.620 | 9.310 | 274,970 | +0.41(+4.61%) |
Apr 09, 2009 | 7.730 | 8.900 | 7.720 | 8.900 | 183,378 | +1.40(+18.67%) |
Apr 08, 2009 | 7.130 | 7.500 | 7.100 | 7.500 | 128,390 | +0.39(+5.49%) |
Apr 07, 2009 | 7.230 | 7.500 | 7.000 | 7.110 | 167,390 | -0.13(-1.80%) |
Apr 06, 2009 | 6.820 | 7.450 | 6.550 | 7.240 | 178,555 | +0.34(+4.93%) |
Apr 03, 2009 | 6.610 | 6.960 | 6.480 | 6.900 | 257,987 | +0.29(+4.39%) |
Apr 02, 2009 | 6.320 | 6.950 | 6.210 | 6.610 | 250,693 | +0.60(+9.98%) |
Apr 01, 2009 | 6.380 | 6.440 | 5.840 | 6.010 | 225,980 | -0.44(-6.82%) |
Mar 31, 2009 | 6.610 | 7.020 | 6.420 | 6.450 | 284,803 | -0.03(-0.46%) |
Mar 30, 2009 | 6.240 | 6.580 | 5.970 | 6.480 | 290,631 | -0.13(-1.97%) |
Mar 26, 2009 | 5.950 | 7.330 | 5.800 | 6.610 | 462,336 | +0.81(+13.97%) |
Mar 25, 2009 | 5.480 | 6.070 | 5.290 | 5.800 | 459,852 | +0.39(+7.21%) |
Mar 24, 2009 | 5.330 | 5.870 | 5.330 | 5.410 | 97,574 | -0.04(-0.73%) |
Mar 23, 2009 | 5.070 | 5.450 | 5.060 | 5.450 | 91,930 | +0.82(+17.71%) |
Mar 20, 2009 | 5.070 | 5.220 | 4.580 | 4.630 | 173,043 | -0.41(-8.13%) |
Mar 19, 2009 | 5.180 | 5.250 | 4.950 | 5.040 | 80,879 | -0.06(-1.18%) |
Mar 18, 2009 | 4.990 | 5.190 | 4.820 | 5.100 | 191,830 | -0.10(-1.92%) |
Mar 17, 2009 | 4.900 | 5.220 | 4.670 | 5.200 | 160,323 | +0.31(+6.34%) |
Mar 16, 2009 | 5.130 | 5.280 | 4.810 | 4.890 | 150,063 | -0.17(-3.36%) |
Mar 13, 2009 | 4.970 | 5.460 | 4.870 | 5.060 | 0 | +0.13(+2.64%) |
Mar 12, 2009 | 4.290 | 4.930 | 4.200 | 4.930 | 356,745 | +0.60(+13.86%) |
Mar 11, 2009 | 4.720 | 4.790 | 4.070 | 4.330 | 180,939 | -0.39(-8.26%) |
Mar 10, 2009 | 4.020 | 4.810 | 4.000 | 4.720 | 366,000 | +0.82(+21.03%) |
Mar 09, 2009 | 3.850 | 4.050 | 3.660 | 3.900 | 382,453 | +0.02(+0.52%) |
Mar 06, 2009 | 4.400 | 4.400 | 3.560 | 3.880 | 0 | -0.61(-13.59%) |
Mar 05, 2009 | 5.430 | 5.540 | 4.440 | 4.490 | 450,538 | -0.99(-18.07%) |
Mar 04, 2009 | 5.370 | 5.480 | 4.910 | 5.480 | 168,694 | +0.30(+5.79%) |