Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.21 | 10.23 | 9.893 | 10.21 | 1,643,975 | +0.07(+0.72%) |
May 28, 2009 | 10.02 | 10.27 | 9.645 | 10.14 | 1,261,111 | +0.20(+1.98%) |
May 27, 2009 | 9.908 | 10.60 | 9.732 | 9.944 | 1,488,648 | -0.01(-0.15%) |
May 26, 2009 | 9.473 | 10.13 | 9.250 | 9.959 | 1,199,933 | +0.37(+3.88%) |
May 22, 2009 | 9.564 | 10.00 | 9.528 | 9.586 | 1,026,035 | +0.07(+0.69%) |
May 21, 2009 | 9.696 | 9.696 | 9.141 | 9.521 | 1,324,103 | -0.34(-3.48%) |
May 20, 2009 | 9.951 | 10.50 | 9.818 | 9.864 | 1,949,244 | +0.08(+0.82%) |
May 19, 2009 | 9.718 | 10.10 | 9.389 | 9.783 | 2,341,630 | -0.40(-3.94%) |
May 18, 2009 | 9.659 | 10.22 | 9.623 | 10.19 | 1,253,333 | +0.61(+6.33%) |
May 15, 2009 | 9.674 | 9.900 | 9.389 | 9.579 | 1,301,893 | -0.14(-1.43%) |
May 14, 2009 | 9.630 | 10.00 | 9.024 | 9.718 | 1,747,798 | +0.13(+1.37%) |
May 13, 2009 | 10.28 | 10.36 | 9.404 | 9.586 | 1,785,950 | -0.94(-8.95%) |
May 12, 2009 | 10.82 | 10.88 | 10.08 | 10.53 | 1,537,685 | -0.18(-1.64%) |
May 11, 2009 | 10.81 | 11.00 | 10.51 | 10.70 | 1,050,144 | -0.38(-3.43%) |
May 08, 2009 | 11.09 | 11.50 | 10.82 | 11.08 | 1,479,753 | +0.31(+2.85%) |
May 07, 2009 | 11.46 | 11.68 | 10.56 | 10.78 | 1,409,781 | -0.56(-4.96%) |
May 06, 2009 | 11.52 | 11.63 | 11.00 | 11.34 | 1,150,047 | -0.01(-0.06%) |
May 05, 2009 | 11.53 | 11.62 | 10.98 | 11.35 | 996,344 | -0.25(-2.14%) |
May 04, 2009 | 11.44 | 11.60 | 11.27 | 11.59 | 1,459,933 | +0.82(+7.66%) |
May 01, 2009 | 10.81 | 11.13 | 10.46 | 10.77 | 1,550,577 | -0.11(-1.01%) |
Apr 30, 2009 | 10.69 | 11.15 | 10.58 | 10.88 | 1,491,463 | +0.32(+3.04%) |
Apr 29, 2009 | 10.23 | 10.76 | 10.19 | 10.56 | 1,131,727 | +0.41(+4.03%) |
Apr 28, 2009 | 9.915 | 10.45 | 9.688 | 10.15 | 882,326 | +0.04(+0.36%) |
Apr 27, 2009 | 10.22 | 10.52 | 9.929 | 10.11 | 1,126,275 | -0.35(-3.35%) |
Apr 24, 2009 | 9.995 | 10.61 | 9.900 | 10.46 | 1,667,407 | +0.51(+5.14%) |
Apr 23, 2009 | 10.14 | 10.41 | 9.521 | 9.951 | 992,763 | -0.15(-1.52%) |
Apr 22, 2009 | 9.886 | 10.55 | 9.776 | 10.10 | 1,001,098 | +0.04(+0.44%) |
Apr 21, 2009 | 9.309 | 10.09 | 9.250 | 10.06 | 1,708,552 | +0.73(+7.83%) |
Apr 20, 2009 | 9.477 | 9.513 | 9.112 | 9.331 | 1,822,001 | -0.52(-5.26%) |
Apr 17, 2009 | 9.564 | 9.929 | 9.462 | 9.849 | 1,303,964 | +0.28(+2.98%) |
Apr 16, 2009 | 9.250 | 9.688 | 9.090 | 9.564 | 1,552,569 | +0.32(+3.48%) |
Apr 15, 2009 | 8.958 | 9.250 | 8.861 | 9.243 | 968,982 | +0.27(+3.01%) |
Apr 14, 2009 | 9.338 | 9.367 | 8.820 | 8.973 | 1,564,093 | -0.54(-5.68%) |
Apr 13, 2009 | 9.462 | 9.645 | 9.104 | 9.513 | 1,544,386 | -0.10(-1.06%) |
Apr 09, 2009 | 9.024 | 9.667 | 8.966 | 9.615 | 2,332,534 | +0.85(+9.66%) |
Apr 08, 2009 | 8.250 | 8.769 | 8.060 | 8.769 | 1,572,195 | +0.74(+9.18%) |
Apr 07, 2009 | 8.309 | 8.440 | 8.031 | 8.031 | 1,293,108 | -0.50(-5.90%) |
Apr 06, 2009 | 8.367 | 8.586 | 7.980 | 8.535 | 1,721,803 | +0.06(+0.69%) |
Apr 03, 2009 | 8.104 | 8.615 | 8.053 | 8.477 | 1,925,204 | +0.35(+4.31%) |
Apr 02, 2009 | 7.126 | 8.177 | 7.126 | 8.126 | 3,037,678 | +1.14(+16.30%) |
Apr 01, 2009 | 6.235 | 7.184 | 5.549 | 6.987 | 4,389,148 | +0.63(+9.87%) |
Mar 31, 2009 | 6.702 | 6.856 | 6.279 | 6.359 | 1,911,772 | -0.13(-2.02%) |
Mar 30, 2009 | 6.943 | 7.046 | 6.337 | 6.491 | 1,578,002 | -0.93(-12.59%) |
Mar 26, 2009 | 7.009 | 7.454 | 6.980 | 7.425 | 2,079,908 | +0.52(+7.51%) |
Mar 25, 2009 | 6.527 | 7.046 | 6.527 | 6.907 | 2,210,026 | +0.34(+5.23%) |
Mar 24, 2009 | 6.513 | 6.615 | 6.301 | 6.564 | 2,851,583 | -0.09(-1.43%) |
Mar 23, 2009 | 6.403 | 6.659 | 6.359 | 6.659 | 1,359,120 | +0.77(+13.01%) |
Mar 20, 2009 | 6.330 | 6.381 | 5.746 | 5.892 | 1,788,722 | -0.44(-6.92%) |
Mar 19, 2009 | 6.089 | 6.592 | 5.943 | 6.330 | 1,179,093 | +0.34(+5.60%) |
Mar 18, 2009 | 5.578 | 6.060 | 5.337 | 5.994 | 1,471,722 | +0.49(+8.89%) |
Mar 17, 2009 | 5.454 | 5.542 | 5.257 | 5.505 | 1,501,793 | -0.12(-2.20%) |
Mar 16, 2009 | 5.921 | 5.936 | 5.607 | 5.629 | 745,550 | -0.14(-2.41%) |
Mar 13, 2009 | 5.855 | 5.855 | 5.527 | 5.768 | 0 | +0.11(+1.94%) |
Mar 12, 2009 | 5.571 | 5.695 | 5.103 | 5.658 | 1,803,893 | +0.08(+1.44%) |
Mar 11, 2009 | 5.899 | 5.899 | 5.439 | 5.578 | 1,233,678 | -0.28(-4.74%) |
Mar 10, 2009 | 5.395 | 5.892 | 5.395 | 5.855 | 1,548,378 | +0.64(+12.17%) |
Mar 09, 2009 | 5.213 | 5.571 | 5.184 | 5.220 | 946,774 | -0.09(-1.65%) |
Mar 06, 2009 | 5.600 | 5.688 | 5.206 | 5.308 | 0 | -0.23(-4.22%) |
Mar 05, 2009 | 5.812 | 5.921 | 5.534 | 5.542 | 1,925,625 | -0.34(-5.83%) |
Mar 04, 2009 | 5.520 | 6.023 | 5.490 | 5.885 | 1,458,819 | +0.44(+8.04%) |