Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.20 | 11.39 | 11.09 | 11.39 | 118,862 | +0.45(+4.10%) |
May 28, 2009 | 10.79 | 10.98 | 10.61 | 10.94 | 221,272 | +0.23(+2.16%) |
May 27, 2009 | 10.88 | 10.96 | 10.67 | 10.71 | 104,571 | -0.18(-1.62%) |
May 26, 2009 | 10.54 | 11.30 | 10.44 | 10.88 | 108,016 | +0.14(+1.26%) |
May 22, 2009 | 10.86 | 10.93 | 10.75 | 10.75 | 66,703 | +0.01(+0.06%) |
May 21, 2009 | 10.83 | 11.11 | 10.61 | 10.74 | 140,644 | -0.07(-0.63%) |
May 20, 2009 | 10.68 | 11.32 | 10.68 | 10.81 | 152,121 | +0.29(+2.71%) |
May 19, 2009 | 10.46 | 10.62 | 10.39 | 10.52 | 425,816 | +0.23(+2.24%) |
May 18, 2009 | 10.14 | 10.31 | 10.11 | 10.29 | 81,593 | +0.37(+3.76%) |
May 15, 2009 | 10.05 | 10.14 | 9.837 | 9.919 | 338,699 | -0.14(-1.42%) |
May 14, 2009 | 9.919 | 10.12 | 9.919 | 10.06 | 237,731 | +0.20(+2.00%) |
May 13, 2009 | 10.46 | 10.46 | 9.844 | 9.864 | 315,698 | -0.61(-5.83%) |
May 12, 2009 | 11.19 | 11.19 | 10.33 | 10.48 | 193,313 | -0.06(-0.58%) |
May 11, 2009 | 10.61 | 10.62 | 10.49 | 10.54 | 184,300 | -0.35(-3.18%) |
May 08, 2009 | 10.67 | 10.90 | 10.63 | 10.88 | 537,367 | +0.45(+4.29%) |
May 07, 2009 | 10.54 | 10.71 | 10.36 | 10.43 | 572,315 | +0.14(+1.32%) |
May 06, 2009 | 10.26 | 10.41 | 10.19 | 10.30 | 568,809 | +0.08(+0.80%) |
May 05, 2009 | 10.05 | 10.52 | 10.05 | 10.22 | 680,813 | +0.22(+2.17%) |
May 04, 2009 | 9.525 | 10.00 | 9.525 | 10.00 | 526,024 | +0.60(+6.35%) |
May 01, 2009 | 9.403 | 9.525 | 9.240 | 9.403 | 238,945 | +0.05(+0.58%) |
Apr 30, 2009 | 9.477 | 9.491 | 9.239 | 9.348 | 73,657 | +0.11(+1.18%) |
Apr 29, 2009 | 9.165 | 9.321 | 9.165 | 9.240 | 87,355 | +0.25(+2.79%) |
Apr 28, 2009 | 9.002 | 9.097 | 8.854 | 8.989 | 134,303 | -0.01(-0.15%) |
Apr 27, 2009 | 9.023 | 9.172 | 8.928 | 9.002 | 18,255 | -0.26(-2.86%) |
Apr 24, 2009 | 9.233 | 9.389 | 9.172 | 9.267 | 69,431 | +0.16(+1.71%) |
Apr 23, 2009 | 8.962 | 9.131 | 8.919 | 9.111 | 118,305 | +0.28(+3.15%) |
Apr 22, 2009 | 8.894 | 9.029 | 8.833 | 8.833 | 271,054 | -0.16(-1.74%) |
Apr 21, 2009 | 8.717 | 9.062 | 8.663 | 8.989 | 47,615 | +0.12(+1.30%) |
Apr 20, 2009 | 9.131 | 9.145 | 8.873 | 8.873 | 70,806 | -0.48(-5.15%) |
Apr 17, 2009 | 9.260 | 9.430 | 9.220 | 9.355 | 148,624 | +0.12(+1.32%) |
Apr 16, 2009 | 9.172 | 9.308 | 9.142 | 9.233 | 112,575 | +0.05(+0.59%) |
Apr 15, 2009 | 9.050 | 9.505 | 8.907 | 9.179 | 492,009 | -0.03(-0.37%) |
Apr 14, 2009 | 9.186 | 9.355 | 9.097 | 9.213 | 320,971 | +0.11(+1.19%) |
Apr 13, 2009 | 8.907 | 9.165 | 8.731 | 9.104 | 149,345 | +0.13(+1.44%) |
Apr 09, 2009 | 8.962 | 9.016 | 8.887 | 8.975 | 174,930 | +0.21(+2.37%) |
Apr 08, 2009 | 8.731 | 8.873 | 8.656 | 8.767 | 164,653 | +0.32(+3.73%) |
Apr 07, 2009 | 8.656 | 8.663 | 8.439 | 8.452 | 268,095 | -0.50(-5.54%) |
Apr 06, 2009 | 9.029 | 9.033 | 8.636 | 8.948 | 1,459,335 | -0.20(-2.15%) |
Apr 03, 2009 | 8.975 | 9.179 | 8.975 | 9.145 | 744,507 | +0.28(+3.14%) |
Apr 02, 2009 | 8.846 | 9.158 | 8.683 | 8.866 | 755,553 | +0.32(+3.73%) |
Apr 01, 2009 | 8.276 | 8.547 | 8.222 | 8.547 | 685,792 | +0.20(+2.44%) |
Mar 31, 2009 | 8.201 | 8.446 | 8.120 | 8.344 | 105,391 | +0.39(+4.95%) |
Mar 30, 2009 | 8.133 | 8.133 | 7.869 | 7.950 | 26,542 | -0.73(-8.37%) |
Mar 26, 2009 | 8.520 | 8.697 | 8.459 | 8.676 | 86,406 | +0.20(+2.40%) |
Mar 25, 2009 | 8.160 | 8.486 | 8.160 | 8.473 | 59,940 | +0.39(+4.87%) |
Mar 24, 2009 | 8.215 | 8.323 | 8.052 | 8.079 | 169,966 | -0.52(-6.00%) |
Mar 23, 2009 | 8.405 | 8.629 | 8.364 | 8.595 | 73,562 | +0.71(+8.95%) |
Mar 20, 2009 | 7.997 | 8.025 | 7.889 | 7.889 | 95,917 | -0.12(-1.44%) |
Mar 19, 2009 | 8.093 | 8.093 | 7.990 | 8.004 | 45,891 | +0.17(+2.17%) |
Mar 18, 2009 | 7.543 | 7.930 | 7.366 | 7.835 | 238,530 | +0.31(+4.15%) |
Mar 17, 2009 | 7.359 | 7.556 | 7.257 | 7.522 | 39,999 | +0.26(+3.65%) |
Mar 16, 2009 | 7.359 | 7.434 | 7.257 | 7.257 | 52,459 | +0.09(+1.23%) |
Mar 13, 2009 | 6.653 | 7.190 | 6.640 | 7.169 | 0 | +0.11(+1.54%) |
Mar 12, 2009 | 6.782 | 7.101 | 6.755 | 7.060 | 62,425 | +0.22(+3.27%) |
Mar 11, 2009 | 6.823 | 6.891 | 6.701 | 6.836 | 214,834 | +0.07(+1.10%) |
Mar 10, 2009 | 6.633 | 6.769 | 6.585 | 6.762 | 65,343 | +0.32(+4.95%) |
Mar 09, 2009 | 6.327 | 6.551 | 6.327 | 6.443 | 314,956 | -0.09(-1.35%) |
Mar 06, 2009 | 6.640 | 6.698 | 6.443 | 6.531 | 0 | -0.02(-0.31%) |
Mar 05, 2009 | 6.674 | 6.708 | 6.551 | 6.551 | 25,611 | -0.34(-4.93%) |
Mar 04, 2009 | 6.436 | 7.013 | 6.436 | 6.891 | 205,512 | +0.40(+6.17%) |