Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.25 | 10.46 | 9.920 | 10.29 | 1,582,164 | +0.21(+2.08%) |
May 28, 2009 | 9.770 | 10.08 | 9.560 | 10.08 | 1,256,297 | +0.33(+3.38%) |
May 27, 2009 | 9.790 | 10.18 | 9.660 | 9.750 | 1,007,530 | +0.00(+0.00%) |
May 26, 2009 | 9.500 | 9.790 | 9.450 | 9.750 | 1,189,225 | +0.14(+1.46%) |
May 25, 2009 | 9.690 | 9.790 | 9.520 | 9.610 | 155,204 | -0.07(-0.72%) |
May 22, 2009 | 9.780 | 9.850 | 9.050 | 9.680 | 1,346,361 | +0.09(+0.94%) |
May 21, 2009 | 10.25 | 10.25 | 9.540 | 9.590 | 1,771,473 | -0.95(-9.01%) |
May 20, 2009 | 10.50 | 11.03 | 10.38 | 10.54 | 1,896,178 | +0.21(+2.03%) |
May 19, 2009 | 9.250 | 10.77 | 9.250 | 10.33 | 2,664,321 | +1.39(+15.55%) |
May 17, 2009 | 8.940 | 9.150 | 8.840 | 8.940 | 75,132 | +0.07(+0.79%) |
May 15, 2009 | 8.940 | 9.150 | 8.840 | 8.870 | 825,565 | -0.12(-1.33%) |
May 14, 2009 | 8.790 | 9.080 | 8.600 | 8.990 | 1,192,647 | -0.02(-0.22%) |
May 13, 2009 | 9.170 | 9.240 | 8.850 | 9.010 | 1,091,368 | -0.30(-3.22%) |
May 12, 2009 | 9.290 | 9.310 | 9.040 | 9.310 | 1,216,777 | +0.31(+3.44%) |
May 11, 2009 | 8.940 | 9.150 | 8.800 | 9.000 | 2,015,190 | -0.15(-1.64%) |
May 08, 2009 | 9.000 | 9.260 | 8.790 | 9.150 | 2,545,008 | +0.68(+8.03%) |
May 07, 2009 | 9.010 | 9.210 | 8.160 | 8.470 | 2,170,383 | -0.48(-5.36%) |
May 06, 2009 | 9.210 | 9.350 | 8.830 | 8.950 | 1,985,200 | -0.17(-1.86%) |
May 05, 2009 | 9.050 | 9.500 | 8.780 | 9.120 | 2,001,143 | +0.12(+1.33%) |
May 04, 2009 | 8.810 | 9.100 | 8.620 | 9.000 | 2,422,161 | +0.56(+6.64%) |
May 01, 2009 | 8.000 | 8.610 | 8.000 | 8.440 | 2,820,328 | +0.44(+5.50%) |
Apr 30, 2009 | 8.090 | 8.510 | 8.000 | 8.000 | 2,103,502 | -0.05(-0.62%) |
Apr 29, 2009 | 7.800 | 8.170 | 7.670 | 8.050 | 1,618,454 | +0.37(+4.82%) |
Apr 28, 2009 | 7.270 | 7.910 | 6.790 | 7.680 | 2,204,066 | +0.19(+2.54%) |
Apr 27, 2009 | 6.480 | 7.720 | 6.400 | 7.490 | 3,821,836 | +0.80(+11.96%) |
Apr 24, 2009 | 6.280 | 6.840 | 6.240 | 6.690 | 1,951,621 | +0.45(+7.21%) |
Apr 23, 2009 | 6.340 | 6.340 | 6.070 | 6.240 | 887,149 | +0.00(+0.00%) |
Apr 22, 2009 | 6.000 | 6.400 | 5.900 | 6.240 | 1,953,765 | +0.20(+3.31%) |
Apr 21, 2009 | 5.700 | 6.190 | 5.650 | 6.040 | 1,286,471 | +0.17(+2.90%) |
Apr 20, 2009 | 6.130 | 6.250 | 5.800 | 5.870 | 1,354,448 | -0.53(-8.28%) |
Apr 17, 2009 | 6.300 | 6.530 | 6.050 | 6.400 | 1,899,902 | +0.15(+2.40%) |
Apr 16, 2009 | 6.170 | 6.430 | 6.050 | 6.250 | 1,308,889 | +0.17(+2.80%) |
Apr 15, 2009 | 5.920 | 6.200 | 5.800 | 6.080 | 2,178,426 | +0.16(+2.70%) |
Apr 14, 2009 | 5.950 | 6.250 | 5.750 | 5.920 | 2,027,848 | -0.03(-0.50%) |
Apr 13, 2009 | 5.730 | 6.050 | 5.510 | 5.950 | 1,713,725 | +0.33(+5.87%) |
Apr 09, 2009 | 5.480 | 5.760 | 4.800 | 5.620 | 1,363,837 | +0.42(+8.08%) |
Apr 08, 2009 | 5.020 | 5.760 | 4.800 | 5.200 | 1,072,943 | +0.10(+1.96%) |
Apr 07, 2009 | 5.280 | 5.760 | 5.100 | 5.100 | 1,311,902 | -0.33(-6.08%) |
Apr 06, 2009 | 5.640 | 5.760 | 5.430 | 5.430 | 1,149,136 | -0.33(-5.73%) |
Apr 03, 2009 | 5.410 | 5.760 | 4.800 | 5.760 | 1,353,823 | +0.33(+6.08%) |
Apr 02, 2009 | 5.510 | 5.430 | 5.340 | 5.430 | 2,221,302 | +0.09(+1.69%) |
Apr 01, 2009 | 5.070 | 5.340 | 4.970 | 5.340 | 1,569,165 | +0.37(+7.44%) |
Mar 31, 2009 | 5.000 | 4.970 | 4.800 | 4.970 | 1,077,863 | +0.17(+3.54%) |
Mar 30, 2009 | 4.960 | 5.350 | 4.800 | 4.800 | 2,165,788 | -0.55(-10.28%) |
Mar 26, 2009 | 5.380 | 5.350 | 5.150 | 5.350 | 1,303,980 | +0.20(+3.88%) |
Mar 25, 2009 | 5.010 | 5.150 | 5.000 | 5.150 | 1,753,098 | +0.15(+3.00%) |
Mar 24, 2009 | 4.920 | 5.000 | 4.950 | 5.000 | 952,816 | +0.05(+1.01%) |
Mar 23, 2009 | 5.190 | 5.000 | 4.920 | 4.950 | 1,906,611 | +0.00(+0.00%) |
Mar 20, 2009 | 5.500 | 5.310 | 4.950 | 4.950 | 1,677,645 | -0.36(-6.78%) |
Mar 19, 2009 | 5.200 | 5.470 | 4.950 | 5.310 | 1,605,694 | +0.36(+7.27%) |
Mar 18, 2009 | 4.950 | 5.060 | 4.920 | 4.950 | 1,006,394 | -0.11(-2.17%) |
Mar 17, 2009 | 4.770 | 5.160 | 4.860 | 5.060 | 711,152 | +0.20(+4.12%) |
Mar 16, 2009 | 4.810 | 5.100 | 4.610 | 4.860 | 1,005,446 | +0.25(+5.42%) |
Mar 13, 2009 | 4.920 | 5.040 | 4.610 | 4.610 | 957,191 | -0.28(-5.73%) |
Mar 12, 2009 | 4.800 | 4.940 | 4.770 | 4.890 | 650,751 | +0.15(+3.16%) |
Mar 11, 2009 | 4.440 | 4.810 | 4.320 | 4.740 | 1,548,713 | +0.39(+8.97%) |
Mar 10, 2009 | 3.990 | 4.450 | 3.980 | 4.350 | 1,737,683 | +0.67(+18.21%) |
Mar 09, 2009 | 3.750 | 3.860 | 3.680 | 3.680 | 602,723 | -0.05(-1.34%) |
Mar 06, 2009 | 3.850 | 4.040 | 3.650 | 3.730 | 924,649 | -0.05(-1.32%) |
Mar 05, 2009 | 3.780 | 3.900 | 3.720 | 3.780 | 510,767 | -0.12(-3.08%) |
Mar 04, 2009 | 3.760 | 4.010 | 3.700 | 3.900 | 863,469 | +0.20(+5.41%) |