Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.93 | 11.46 | 10.42 | 10.90 | 184,151 | +0.00(+0.00%) |
May 28, 2009 | 11.40 | 11.41 | 10.56 | 10.90 | 72,067 | -0.39(-3.45%) |
May 27, 2009 | 11.01 | 11.66 | 10.96 | 11.29 | 120,296 | +0.04(+0.36%) |
May 26, 2009 | 9.750 | 11.32 | 9.510 | 11.25 | 192,154 | +1.02(+9.97%) |
May 22, 2009 | 9.990 | 10.48 | 9.520 | 10.23 | 129,506 | +0.25(+2.51%) |
May 21, 2009 | 11.34 | 11.34 | 9.880 | 9.980 | 178,994 | -1.50(-13.07%) |
May 20, 2009 | 12.01 | 12.17 | 11.39 | 11.48 | 126,234 | -0.49(-4.09%) |
May 19, 2009 | 12.10 | 12.12 | 11.68 | 11.97 | 169,088 | -0.03(-0.25%) |
May 18, 2009 | 11.96 | 12.37 | 11.50 | 12.00 | 177,610 | +0.28(+2.39%) |
May 15, 2009 | 12.51 | 12.96 | 11.62 | 11.72 | 131,353 | -0.78(-6.24%) |
May 14, 2009 | 13.00 | 13.00 | 11.41 | 12.50 | 250,948 | -0.57(-4.36%) |
May 13, 2009 | 13.78 | 14.10 | 12.52 | 13.07 | 528,987 | -0.83(-5.97%) |
May 12, 2009 | 13.10 | 14.17 | 13.06 | 13.90 | 247,188 | +1.09(+8.51%) |
May 11, 2009 | 12.62 | 12.98 | 12.00 | 12.81 | 176,014 | +0.56(+4.57%) |
May 08, 2009 | 11.95 | 12.97 | 11.50 | 12.25 | 212,167 | +0.52(+4.43%) |
May 07, 2009 | 10.76 | 12.66 | 10.25 | 11.73 | 297,319 | +0.97(+9.01%) |
May 06, 2009 | 10.43 | 10.86 | 9.850 | 10.76 | 162,660 | +0.51(+4.98%) |
May 05, 2009 | 10.75 | 10.90 | 10.00 | 10.25 | 187,934 | -0.54(-5.00%) |
May 04, 2009 | 9.960 | 10.82 | 9.600 | 10.79 | 219,941 | +0.84(+8.44%) |
May 01, 2009 | 9.970 | 10.50 | 9.720 | 9.950 | 127,149 | +0.13(+1.32%) |
Apr 30, 2009 | 10.12 | 10.57 | 9.570 | 9.820 | 248,392 | -0.15(-1.50%) |
Apr 29, 2009 | 9.470 | 10.16 | 9.430 | 9.970 | 175,794 | +0.66(+7.09%) |
Apr 28, 2009 | 9.170 | 9.630 | 8.830 | 9.310 | 115,751 | +0.04(+0.43%) |
Apr 27, 2009 | 9.750 | 9.830 | 8.820 | 9.270 | 170,126 | -0.39(-4.04%) |
Apr 24, 2009 | 9.810 | 9.950 | 9.600 | 9.660 | 166,842 | -0.12(-1.23%) |
Apr 23, 2009 | 9.690 | 9.930 | 9.340 | 9.780 | 173,091 | +0.25(+2.62%) |
Apr 22, 2009 | 9.250 | 9.950 | 9.100 | 9.530 | 277,650 | +0.43(+4.73%) |
Apr 21, 2009 | 8.890 | 9.400 | 8.750 | 9.100 | 270,539 | +0.20(+2.25%) |
Apr 20, 2009 | 8.750 | 9.810 | 8.750 | 8.900 | 270,447 | +0.43(+5.08%) |
Apr 17, 2009 | 8.640 | 8.890 | 8.420 | 8.470 | 111,615 | -0.12(-1.40%) |
Apr 16, 2009 | 8.150 | 8.780 | 8.080 | 8.590 | 139,566 | +0.53(+6.58%) |
Apr 15, 2009 | 7.580 | 8.209 | 7.540 | 8.060 | 176,387 | +0.38(+4.95%) |
Apr 14, 2009 | 7.880 | 7.880 | 7.410 | 7.680 | 69,141 | -0.20(-2.54%) |
Apr 13, 2009 | 7.750 | 7.940 | 7.570 | 7.880 | 79,151 | +0.15(+1.94%) |
Apr 09, 2009 | 7.490 | 8.000 | 7.490 | 7.730 | 146,876 | +0.44(+6.04%) |
Apr 08, 2009 | 6.980 | 7.347 | 6.980 | 7.290 | 112,208 | +0.33(+4.74%) |
Apr 07, 2009 | 7.110 | 7.250 | 6.840 | 6.960 | 56,894 | -0.15(-2.11%) |
Apr 06, 2009 | 6.860 | 7.270 | 6.860 | 7.110 | 97,336 | +0.10(+1.43%) |
Apr 03, 2009 | 6.980 | 7.211 | 6.700 | 7.010 | 47,593 | -0.01(-0.14%) |
Apr 02, 2009 | 7.510 | 7.800 | 6.970 | 7.020 | 118,273 | +0.01(+0.14%) |
Apr 01, 2009 | 6.640 | 7.420 | 6.640 | 7.010 | 117,978 | +0.13(+1.89%) |
Mar 31, 2009 | 7.740 | 7.750 | 6.870 | 6.880 | 184,447 | +0.00(+0.00%) |
Mar 30, 2009 | 6.190 | 7.390 | 5.800 | 6.880 | 230,305 | +0.74(+12.05%) |
Mar 26, 2009 | 6.120 | 6.210 | 6.043 | 6.140 | 56,368 | +0.21(+3.54%) |
Mar 25, 2009 | 6.360 | 6.930 | 5.700 | 5.930 | 94,755 | -0.40(-6.32%) |
Mar 24, 2009 | 6.260 | 6.600 | 6.260 | 6.330 | 52,788 | -0.16(-2.47%) |
Mar 23, 2009 | 6.170 | 6.490 | 5.417 | 6.490 | 64,764 | +1.25(+23.85%) |
Mar 20, 2009 | 5.390 | 5.390 | 4.950 | 5.240 | 99,432 | -0.08(-1.50%) |
Mar 19, 2009 | 5.250 | 5.500 | 5.230 | 5.320 | 55,070 | +0.18(+3.50%) |
Mar 18, 2009 | 4.750 | 5.260 | 4.070 | 5.140 | 97,972 | +0.39(+8.21%) |
Mar 17, 2009 | 4.880 | 4.990 | 4.600 | 4.750 | 69,466 | -0.17(-3.46%) |
Mar 16, 2009 | 4.450 | 5.210 | 4.450 | 4.920 | 143,025 | +0.66(+15.49%) |
Mar 13, 2009 | 4.250 | 4.330 | 4.110 | 4.260 | 235,074 | -0.08(-1.84%) |
Mar 12, 2009 | 2.960 | 4.430 | 2.960 | 4.340 | 208,417 | +1.35(+45.15%) |
Mar 11, 2009 | 3.140 | 3.300 | 2.960 | 2.990 | 21,600 | -0.14(-4.47%) |
Mar 10, 2009 | 2.380 | 3.170 | 2.380 | 3.130 | 38,489 | +0.68(+27.76%) |
Mar 09, 2009 | 2.390 | 2.550 | 2.390 | 2.450 | 29,865 | +0.04(+1.66%) |
Mar 06, 2009 | 2.290 | 2.430 | 2.290 | 2.410 | 19,178 | +0.15(+6.64%) |
Mar 05, 2009 | 2.300 | 2.400 | 2.260 | 2.260 | 29,892 | -0.11(-4.64%) |
Mar 04, 2009 | 2.220 | 2.400 | 2.060 | 2.370 | 59,055 | -0.01(-0.42%) |