Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.850 | 10.80 | 9.850 | 10.53 | 472,551 | +0.72(+7.34%) |
May 28, 2009 | 10.04 | 10.25 | 9.400 | 9.810 | 224,504 | +0.16(+1.66%) |
May 27, 2009 | 9.700 | 10.15 | 9.590 | 9.650 | 345,878 | +0.02(+0.21%) |
May 26, 2009 | 9.340 | 9.880 | 9.070 | 9.630 | 355,458 | +0.17(+1.80%) |
May 22, 2009 | 9.280 | 9.670 | 9.050 | 9.460 | 256,560 | +0.27(+2.94%) |
May 21, 2009 | 9.700 | 9.800 | 8.850 | 9.190 | 419,331 | -0.57(-5.84%) |
May 20, 2009 | 9.570 | 10.34 | 9.490 | 9.760 | 477,281 | +0.25(+2.63%) |
May 19, 2009 | 9.500 | 9.660 | 9.320 | 9.510 | 339,647 | -0.03(-0.31%) |
May 18, 2009 | 8.870 | 9.550 | 8.860 | 9.540 | 342,005 | +0.72(+8.16%) |
May 15, 2009 | 8.290 | 8.840 | 8.050 | 8.820 | 265,089 | +0.57(+6.91%) |
May 14, 2009 | 8.260 | 8.522 | 8.120 | 8.250 | 299,317 | +0.01(+0.12%) |
May 13, 2009 | 8.290 | 8.380 | 8.030 | 8.240 | 245,763 | -0.21(-2.49%) |
May 12, 2009 | 8.590 | 8.590 | 8.210 | 8.450 | 357,856 | +0.07(+0.84%) |
May 11, 2009 | 8.860 | 8.970 | 8.330 | 8.380 | 234,714 | -0.66(-7.30%) |
May 08, 2009 | 8.100 | 9.040 | 7.790 | 9.040 | 437,185 | +1.03(+12.86%) |
May 07, 2009 | 8.510 | 8.720 | 7.790 | 8.010 | 361,058 | -0.45(-5.32%) |
May 06, 2009 | 7.870 | 8.505 | 7.870 | 8.460 | 286,697 | +0.70(+9.02%) |
May 05, 2009 | 7.810 | 8.095 | 7.480 | 7.760 | 275,452 | -0.09(-1.15%) |
May 04, 2009 | 7.390 | 8.040 | 7.390 | 7.850 | 287,100 | +0.52(+7.09%) |
May 01, 2009 | 7.240 | 7.590 | 7.200 | 7.330 | 239,039 | +0.09(+1.24%) |
Apr 30, 2009 | 7.190 | 7.900 | 6.950 | 7.240 | 222,704 | +0.14(+1.97%) |
Apr 29, 2009 | 6.660 | 7.160 | 6.500 | 7.100 | 307,977 | +0.51(+7.74%) |
Apr 28, 2009 | 6.440 | 7.090 | 6.400 | 6.590 | 429,599 | +0.17(+2.65%) |
Apr 27, 2009 | 6.680 | 6.970 | 6.360 | 6.420 | 295,514 | -0.39(-5.73%) |
Apr 24, 2009 | 6.550 | 6.900 | 6.380 | 6.810 | 289,078 | +0.32(+4.93%) |
Apr 23, 2009 | 6.600 | 6.695 | 6.370 | 6.490 | 239,506 | -0.08(-1.22%) |
Apr 22, 2009 | 6.340 | 6.810 | 6.340 | 6.570 | 292,265 | +0.13(+2.02%) |
Apr 21, 2009 | 6.150 | 6.670 | 6.090 | 6.440 | 238,018 | +0.25(+4.04%) |
Apr 20, 2009 | 6.910 | 6.990 | 6.080 | 6.190 | 267,364 | -0.89(-12.57%) |
Apr 17, 2009 | 7.120 | 7.190 | 6.770 | 7.080 | 210,974 | +0.00(+0.00%) |
Apr 16, 2009 | 7.160 | 7.160 | 6.970 | 7.080 | 236,170 | +0.00(+0.00%) |
Apr 15, 2009 | 7.480 | 7.790 | 6.910 | 7.080 | 291,991 | -0.43(-5.73%) |
Apr 14, 2009 | 7.110 | 7.570 | 7.050 | 7.510 | 186,890 | +0.26(+3.59%) |
Apr 13, 2009 | 7.120 | 7.300 | 7.100 | 7.250 | 226,851 | +0.04(+0.55%) |
Apr 09, 2009 | 6.820 | 7.240 | 6.820 | 7.210 | 408,315 | +0.53(+7.93%) |
Apr 08, 2009 | 6.410 | 6.810 | 6.410 | 6.680 | 212,482 | +0.29(+4.54%) |
Apr 07, 2009 | 6.930 | 7.000 | 6.380 | 6.390 | 208,539 | -0.74(-10.38%) |
Apr 06, 2009 | 7.190 | 7.370 | 6.930 | 7.130 | 187,855 | -0.32(-4.30%) |
Apr 03, 2009 | 7.510 | 7.650 | 7.250 | 7.450 | 222,126 | -0.05(-0.67%) |
Apr 02, 2009 | 7.560 | 8.090 | 7.400 | 7.500 | 502,640 | +0.04(+0.54%) |
Apr 01, 2009 | 6.580 | 7.480 | 6.480 | 7.460 | 295,582 | +0.79(+11.84%) |
Mar 31, 2009 | 6.760 | 6.980 | 6.530 | 6.670 | 278,972 | +0.03(+0.45%) |
Mar 30, 2009 | 6.760 | 6.770 | 6.530 | 6.640 | 396,292 | -0.23(-3.35%) |
Mar 26, 2009 | 6.250 | 6.880 | 6.250 | 6.870 | 574,738 | +0.47(+7.34%) |
Mar 25, 2009 | 6.020 | 6.500 | 5.820 | 6.400 | 277,634 | +0.41(+6.84%) |
Mar 24, 2009 | 6.110 | 6.130 | 5.930 | 5.990 | 272,472 | -0.25(-4.01%) |
Mar 23, 2009 | 5.880 | 6.260 | 5.450 | 6.240 | 257,001 | +0.90(+16.85%) |
Mar 20, 2009 | 5.860 | 6.030 | 5.300 | 5.340 | 160,498 | -0.46(-7.93%) |
Mar 19, 2009 | 5.680 | 5.887 | 5.610 | 5.800 | 125,916 | +0.17(+3.02%) |
Mar 18, 2009 | 5.330 | 5.820 | 5.275 | 5.630 | 131,380 | +0.20(+3.68%) |
Mar 17, 2009 | 4.980 | 5.430 | 4.920 | 5.430 | 129,973 | +0.49(+9.92%) |
Mar 16, 2009 | 5.050 | 5.370 | 4.890 | 4.940 | 178,054 | -0.05(-1.00%) |
Mar 13, 2009 | 5.240 | 5.530 | 4.970 | 4.990 | 217,810 | -0.20(-3.85%) |
Mar 12, 2009 | 4.890 | 5.290 | 4.777 | 5.190 | 182,754 | +0.38(+7.90%) |
Mar 11, 2009 | 4.810 | 5.070 | 4.730 | 4.810 | 306,346 | +0.05(+1.05%) |
Mar 10, 2009 | 4.350 | 4.780 | 4.320 | 4.760 | 281,575 | +0.56(+13.33%) |
Mar 09, 2009 | 4.100 | 4.430 | 4.100 | 4.200 | 268,536 | +0.04(+0.96%) |
Mar 06, 2009 | 4.000 | 4.290 | 4.000 | 4.160 | 438,654 | +0.20(+5.05%) |
Mar 05, 2009 | 4.210 | 4.440 | 3.950 | 3.960 | 194,370 | -0.28(-6.60%) |
Mar 04, 2009 | 4.210 | 4.290 | 4.080 | 4.240 | 324,704 | +0.25(+6.27%) |