Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.55 | 11.58 | 11.31 | 11.57 | 93,947 | +0.12(+1.05%) |
May 28, 2009 | 11.61 | 11.61 | 11.14 | 11.45 | 123,401 | +0.19(+1.67%) |
May 27, 2009 | 11.34 | 11.55 | 11.18 | 11.26 | 207,717 | -0.07(-0.60%) |
May 26, 2009 | 11.07 | 11.48 | 10.88 | 11.33 | 274,159 | +0.29(+2.65%) |
May 22, 2009 | 11.39 | 11.62 | 10.92 | 11.03 | 66,197 | +0.00(+0.04%) |
May 21, 2009 | 11.09 | 11.21 | 10.84 | 11.03 | 163,871 | -0.06(-0.52%) |
May 20, 2009 | 11.33 | 11.33 | 11.06 | 11.09 | 116,636 | +0.10(+0.90%) |
May 19, 2009 | 10.70 | 11.15 | 10.52 | 10.99 | 295,240 | +0.39(+3.67%) |
May 18, 2009 | 10.40 | 10.60 | 10.37 | 10.60 | 58,325 | +0.36(+3.49%) |
May 15, 2009 | 10.52 | 10.52 | 10.13 | 10.24 | 39,973 | -0.05(-0.48%) |
May 14, 2009 | 9.954 | 10.31 | 9.879 | 10.29 | 120,795 | +0.31(+3.08%) |
May 13, 2009 | 10.36 | 10.38 | 9.902 | 9.984 | 125,816 | -0.52(-4.93%) |
May 12, 2009 | 10.43 | 11.15 | 10.19 | 10.50 | 81,859 | -0.22(-2.10%) |
May 11, 2009 | 11.12 | 11.12 | 10.28 | 10.73 | 67,438 | -0.18(-1.65%) |
May 08, 2009 | 10.58 | 11.19 | 10.57 | 10.91 | 132,380 | +0.44(+4.23%) |
May 07, 2009 | 10.74 | 10.76 | 10.29 | 10.46 | 229,790 | +0.07(+0.65%) |
May 06, 2009 | 10.52 | 10.52 | 10.21 | 10.40 | 131,717 | +0.17(+1.69%) |
May 05, 2009 | 10.52 | 10.53 | 10.09 | 10.22 | 101,666 | -0.19(-1.80%) |
May 04, 2009 | 10.11 | 10.41 | 10.02 | 10.41 | 159,986 | +0.59(+6.04%) |
May 01, 2009 | 9.422 | 9.827 | 9.422 | 9.819 | 57,683 | +0.33(+3.48%) |
Apr 30, 2009 | 9.849 | 9.879 | 9.489 | 9.489 | 218,163 | -0.10(-1.09%) |
Apr 29, 2009 | 9.519 | 9.782 | 9.437 | 9.594 | 62,048 | +0.28(+2.98%) |
Apr 28, 2009 | 9.114 | 9.384 | 8.957 | 9.317 | 79,213 | +0.23(+2.56%) |
Apr 27, 2009 | 9.332 | 9.377 | 8.994 | 9.084 | 64,120 | -0.32(-3.43%) |
Apr 24, 2009 | 9.452 | 9.527 | 9.309 | 9.407 | 77,440 | +0.12(+1.29%) |
Apr 23, 2009 | 9.212 | 9.332 | 9.002 | 9.287 | 208,147 | +0.39(+4.38%) |
Apr 22, 2009 | 8.837 | 9.204 | 8.717 | 8.897 | 240,770 | +0.11(+1.28%) |
Apr 21, 2009 | 8.627 | 8.837 | 8.477 | 8.784 | 166,228 | +0.14(+1.61%) |
Apr 20, 2009 | 9.377 | 9.377 | 8.627 | 8.645 | 72,572 | -0.53(-5.77%) |
Apr 17, 2009 | 9.054 | 9.182 | 8.919 | 9.174 | 123,817 | +0.10(+1.07%) |
Apr 16, 2009 | 8.987 | 9.107 | 8.890 | 9.077 | 82,659 | +0.35(+3.95%) |
Apr 15, 2009 | 8.762 | 8.871 | 8.634 | 8.732 | 102,558 | -0.14(-1.52%) |
Apr 14, 2009 | 8.897 | 8.942 | 8.709 | 8.867 | 66,544 | +0.00(+0.00%) |
Apr 13, 2009 | 8.492 | 8.874 | 8.484 | 8.867 | 42,415 | +0.23(+2.60%) |
Apr 09, 2009 | 8.402 | 8.696 | 8.364 | 8.642 | 116,398 | +0.22(+2.58%) |
Apr 08, 2009 | 8.019 | 8.499 | 8.019 | 8.424 | 55,868 | +0.17(+2.09%) |
Apr 07, 2009 | 8.252 | 8.364 | 8.184 | 8.252 | 44,496 | -0.26(-3.08%) |
Apr 06, 2009 | 8.499 | 8.574 | 8.387 | 8.514 | 50,199 | -0.09(-1.02%) |
Apr 03, 2009 | 8.612 | 8.619 | 8.417 | 8.601 | 53,694 | +0.21(+2.56%) |
Apr 02, 2009 | 7.967 | 8.522 | 7.967 | 8.387 | 104,007 | +0.34(+4.19%) |
Apr 01, 2009 | 7.959 | 8.139 | 7.742 | 8.049 | 25,336 | +0.12(+1.50%) |
Mar 31, 2009 | 7.569 | 8.027 | 7.569 | 7.930 | 24,580 | +0.29(+3.74%) |
Mar 30, 2009 | 7.712 | 7.719 | 7.554 | 7.644 | 66,970 | -0.47(-5.75%) |
Mar 26, 2009 | 8.019 | 8.222 | 7.877 | 8.111 | 87,070 | +0.15(+1.90%) |
Mar 25, 2009 | 7.854 | 7.982 | 7.704 | 7.959 | 53,683 | +0.20(+2.51%) |
Mar 24, 2009 | 7.884 | 8.049 | 7.746 | 7.764 | 41,860 | -0.11(-1.43%) |
Mar 23, 2009 | 7.793 | 7.997 | 7.742 | 7.877 | 44,164 | +0.44(+5.86%) |
Mar 20, 2009 | 7.689 | 7.764 | 7.374 | 7.441 | 57,792 | -0.29(-3.70%) |
Mar 19, 2009 | 7.802 | 7.824 | 7.689 | 7.727 | 83,066 | +0.08(+0.98%) |
Mar 18, 2009 | 7.449 | 7.652 | 7.156 | 7.652 | 44,589 | +0.25(+3.34%) |
Mar 17, 2009 | 7.306 | 7.419 | 7.239 | 7.404 | 35,999 | +0.19(+2.60%) |
Mar 16, 2009 | 7.314 | 7.441 | 7.168 | 7.216 | 62,435 | +0.05(+0.73%) |
Mar 13, 2009 | 7.284 | 7.284 | 7.066 | 7.164 | 0 | -0.04(-0.52%) |
Mar 12, 2009 | 6.811 | 7.269 | 6.811 | 7.201 | 107,859 | +0.20(+2.78%) |
Mar 11, 2009 | 7.156 | 7.156 | 6.877 | 7.006 | 24,811 | +0.01(+0.11%) |
Mar 10, 2009 | 6.654 | 7.044 | 6.654 | 6.999 | 64,788 | +0.54(+8.36%) |
Mar 09, 2009 | 6.459 | 6.746 | 6.451 | 6.459 | 77,937 | -0.38(-5.59%) |
Mar 06, 2009 | 6.804 | 6.976 | 6.669 | 6.841 | 0 | +0.07(+1.01%) |
Mar 05, 2009 | 6.946 | 7.088 | 6.759 | 6.773 | 59,756 | -0.50(-6.82%) |
Mar 04, 2009 | 7.014 | 7.324 | 6.961 | 7.269 | 55,016 | +0.38(+5.44%) |