Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.56 | 10.71 | 10.44 | 10.69 | 1,159,580 | +0.16(+1.52%) |
May 28, 2009 | 10.43 | 10.57 | 10.27 | 10.53 | 1,356,801 | +0.14(+1.34%) |
May 27, 2009 | 10.59 | 10.62 | 10.36 | 10.39 | 1,471,954 | -0.12(-1.13%) |
May 26, 2009 | 10.22 | 10.60 | 10.12 | 10.51 | 1,475,182 | +0.20(+1.89%) |
May 22, 2009 | 10.40 | 10.50 | 10.30 | 10.32 | 1,758,334 | -0.07(-0.67%) |
May 21, 2009 | 10.43 | 10.50 | 10.30 | 10.39 | 2,011,752 | -0.14(-1.33%) |
May 20, 2009 | 10.69 | 10.96 | 10.47 | 10.53 | 1,738,743 | -0.06(-0.53%) |
May 19, 2009 | 10.36 | 10.70 | 10.27 | 10.58 | 1,683,320 | +0.19(+1.81%) |
May 18, 2009 | 9.912 | 10.45 | 9.884 | 10.39 | 2,158,362 | +0.59(+6.05%) |
May 15, 2009 | 9.507 | 9.870 | 9.458 | 9.800 | 1,687,476 | +0.22(+2.33%) |
May 14, 2009 | 9.500 | 9.647 | 9.382 | 9.577 | 820,545 | +0.08(+0.81%) |
May 13, 2009 | 9.696 | 9.724 | 9.444 | 9.500 | 1,175,399 | -0.33(-3.34%) |
May 12, 2009 | 9.989 | 10.08 | 9.696 | 9.828 | 932,971 | -0.12(-1.19%) |
May 11, 2009 | 9.961 | 10.14 | 9.849 | 9.947 | 757,953 | -0.24(-2.33%) |
May 08, 2009 | 9.898 | 10.20 | 9.856 | 10.18 | 1,090,679 | +0.39(+3.99%) |
May 07, 2009 | 10.30 | 10.30 | 9.724 | 9.793 | 1,357,695 | -0.28(-2.77%) |
May 06, 2009 | 10.18 | 10.29 | 9.898 | 10.07 | 1,195,161 | +0.05(+0.49%) |
May 05, 2009 | 10.10 | 10.23 | 9.947 | 10.02 | 1,129,484 | -0.11(-1.10%) |
May 04, 2009 | 9.647 | 10.14 | 9.640 | 10.14 | 1,472,452 | +0.48(+4.99%) |
May 01, 2009 | 9.731 | 9.758 | 9.444 | 9.654 | 1,185,066 | +0.01(+0.07%) |
Apr 30, 2009 | 9.793 | 9.940 | 9.619 | 9.647 | 2,513,636 | +0.00(+0.00%) |
Apr 29, 2009 | 9.724 | 9.779 | 9.591 | 9.647 | 1,980,820 | -0.04(-0.43%) |
Apr 28, 2009 | 9.605 | 9.821 | 9.493 | 9.689 | 1,396,204 | -0.01(-0.14%) |
Apr 27, 2009 | 9.842 | 9.884 | 9.633 | 9.703 | 1,542,434 | -0.12(-1.21%) |
Apr 24, 2009 | 9.745 | 10.04 | 9.710 | 9.821 | 2,065,174 | +0.13(+1.30%) |
Apr 23, 2009 | 9.758 | 9.842 | 9.560 | 9.696 | 1,242,482 | -0.04(-0.43%) |
Apr 22, 2009 | 9.535 | 9.996 | 9.423 | 9.738 | 1,405,110 | +0.17(+1.75%) |
Apr 21, 2009 | 9.109 | 9.591 | 9.053 | 9.570 | 1,730,903 | +0.40(+4.42%) |
Apr 20, 2009 | 9.493 | 9.514 | 9.074 | 9.165 | 1,361,646 | -0.46(-4.79%) |
Apr 17, 2009 | 9.710 | 9.710 | 9.395 | 9.626 | 1,117,833 | -0.04(-0.43%) |
Apr 16, 2009 | 9.368 | 9.765 | 9.368 | 9.668 | 1,330,198 | +0.33(+3.51%) |
Apr 15, 2009 | 9.368 | 9.451 | 9.210 | 9.340 | 1,429,883 | -0.18(-1.91%) |
Apr 14, 2009 | 9.877 | 9.877 | 9.500 | 9.521 | 1,639,957 | -0.40(-4.01%) |
Apr 13, 2009 | 9.814 | 9.968 | 9.710 | 9.919 | 1,558,420 | +0.04(+0.42%) |
Apr 09, 2009 | 9.598 | 9.877 | 9.542 | 9.877 | 1,410,744 | +0.39(+4.12%) |
Apr 08, 2009 | 9.144 | 9.605 | 8.900 | 9.486 | 1,908,401 | +0.01(+0.07%) |
Apr 07, 2009 | 9.765 | 9.856 | 9.472 | 9.479 | 1,150,585 | -0.42(-4.23%) |
Apr 06, 2009 | 9.772 | 9.933 | 9.724 | 9.898 | 1,078,263 | +0.01(+0.14%) |
Apr 03, 2009 | 9.877 | 9.968 | 9.751 | 9.884 | 1,306,345 | -0.01(-0.07%) |
Apr 02, 2009 | 9.402 | 10.00 | 9.389 | 9.891 | 1,441,863 | +0.68(+7.43%) |
Apr 01, 2009 | 8.607 | 9.249 | 8.558 | 9.207 | 1,516,054 | +0.32(+3.61%) |
Mar 31, 2009 | 8.942 | 9.053 | 8.774 | 8.886 | 1,312,230 | +0.19(+2.17%) |
Mar 30, 2009 | 8.677 | 8.879 | 8.265 | 8.697 | 1,242,143 | -0.68(-7.22%) |
Mar 26, 2009 | 8.844 | 9.375 | 8.844 | 9.375 | 1,743,629 | +0.60(+6.84%) |
Mar 25, 2009 | 8.635 | 8.969 | 8.495 | 8.774 | 1,305,223 | +0.19(+2.20%) |
Mar 24, 2009 | 8.530 | 8.746 | 8.509 | 8.586 | 1,199,837 | -0.10(-1.13%) |
Mar 23, 2009 | 8.418 | 8.683 | 8.411 | 8.683 | 857,682 | +0.64(+7.89%) |
Mar 20, 2009 | 8.230 | 8.362 | 7.978 | 8.048 | 1,376,694 | -0.15(-1.87%) |
Mar 19, 2009 | 8.251 | 8.265 | 8.034 | 8.202 | 1,081,829 | +0.14(+1.73%) |
Mar 18, 2009 | 7.650 | 8.083 | 7.650 | 8.062 | 1,409,991 | +0.29(+3.77%) |
Mar 17, 2009 | 7.574 | 7.769 | 7.413 | 7.769 | 904,891 | +0.20(+2.68%) |
Mar 16, 2009 | 7.567 | 7.804 | 7.518 | 7.567 | 1,080,438 | +0.05(+0.65%) |
Mar 13, 2009 | 7.399 | 7.560 | 7.308 | 7.518 | 0 | +0.18(+2.47%) |
Mar 12, 2009 | 6.883 | 7.378 | 6.820 | 7.336 | 1,507,107 | +0.38(+5.52%) |
Mar 11, 2009 | 6.959 | 6.994 | 6.792 | 6.952 | 1,361,493 | +0.06(+0.81%) |
Mar 10, 2009 | 6.659 | 6.897 | 6.596 | 6.897 | 1,297,711 | +0.37(+5.67%) |
Mar 09, 2009 | 6.401 | 6.666 | 6.345 | 6.527 | 1,609,511 | +0.08(+1.19%) |
Mar 06, 2009 | 6.457 | 6.631 | 6.373 | 6.450 | 0 | -0.02(-0.32%) |
Mar 05, 2009 | 6.813 | 6.820 | 6.457 | 6.471 | 1,514,224 | -0.51(-7.30%) |
Mar 04, 2009 | 6.736 | 7.092 | 6.666 | 6.980 | 2,033,712 | -0.03(-0.50%) |