Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.71 | 13.14 | 12.64 | 12.99 | 471,425 | +0.35(+2.74%) |
May 28, 2009 | 12.88 | 12.88 | 11.90 | 12.64 | 755,464 | -0.08(-0.65%) |
May 27, 2009 | 12.99 | 13.56 | 12.55 | 12.72 | 840,320 | -0.19(-1.44%) |
May 26, 2009 | 12.24 | 13.16 | 12.15 | 12.91 | 877,431 | +0.83(+6.90%) |
May 22, 2009 | 11.57 | 12.49 | 11.49 | 12.07 | 530,822 | +0.59(+5.14%) |
May 21, 2009 | 11.68 | 11.74 | 11.32 | 11.48 | 628,939 | -0.28(-2.42%) |
May 20, 2009 | 11.70 | 12.52 | 11.70 | 11.77 | 716,754 | +0.07(+0.57%) |
May 19, 2009 | 11.80 | 11.99 | 11.48 | 11.70 | 703,456 | -0.13(-1.09%) |
May 18, 2009 | 11.38 | 11.88 | 11.29 | 11.83 | 648,433 | +0.81(+7.32%) |
May 15, 2009 | 10.79 | 11.71 | 10.69 | 11.02 | 728,260 | +0.22(+2.06%) |
May 14, 2009 | 10.25 | 11.18 | 10.19 | 10.80 | 534,689 | +0.56(+5.51%) |
May 13, 2009 | 10.65 | 10.79 | 9.995 | 10.24 | 735,085 | -0.50(-4.67%) |
May 12, 2009 | 10.81 | 11.03 | 10.65 | 10.74 | 689,741 | -0.07(-0.67%) |
May 11, 2009 | 11.00 | 11.16 | 10.48 | 10.81 | 606,979 | -0.31(-2.79%) |
May 08, 2009 | 10.34 | 11.21 | 9.959 | 11.12 | 1,036,049 | +0.95(+9.30%) |
May 07, 2009 | 10.15 | 10.67 | 9.716 | 10.18 | 1,765,796 | +1.12(+12.40%) |
May 06, 2009 | 9.281 | 9.379 | 8.981 | 9.053 | 726,199 | -0.07(-0.79%) |
May 05, 2009 | 9.302 | 9.447 | 9.038 | 9.126 | 736,473 | -0.13(-1.40%) |
May 04, 2009 | 8.572 | 9.396 | 8.567 | 9.255 | 587,266 | +0.69(+8.03%) |
May 01, 2009 | 8.314 | 8.640 | 8.277 | 8.567 | 354,900 | +0.25(+3.05%) |
Apr 30, 2009 | 8.402 | 8.572 | 8.195 | 8.314 | 518,740 | -0.01(-0.06%) |
Apr 29, 2009 | 8.096 | 8.433 | 8.081 | 8.319 | 349,481 | +0.29(+3.61%) |
Apr 28, 2009 | 8.096 | 8.205 | 7.853 | 8.029 | 727,136 | -0.16(-1.90%) |
Apr 27, 2009 | 8.189 | 8.453 | 8.050 | 8.184 | 428,739 | -0.11(-1.31%) |
Apr 24, 2009 | 8.252 | 8.484 | 8.081 | 8.293 | 463,772 | +0.13(+1.58%) |
Apr 23, 2009 | 8.484 | 8.619 | 8.060 | 8.164 | 699,273 | -0.21(-2.53%) |
Apr 22, 2009 | 7.657 | 8.671 | 7.657 | 8.376 | 1,192,962 | +1.08(+14.82%) |
Apr 21, 2009 | 6.963 | 7.354 | 6.932 | 7.294 | 368,427 | +0.33(+4.75%) |
Apr 20, 2009 | 7.207 | 7.300 | 6.850 | 6.963 | 364,441 | -0.37(-5.08%) |
Apr 17, 2009 | 7.605 | 7.605 | 7.088 | 7.336 | 945,650 | -0.24(-3.21%) |
Apr 16, 2009 | 7.377 | 7.817 | 7.196 | 7.579 | 955,440 | -0.31(-3.93%) |
Apr 15, 2009 | 7.993 | 8.050 | 7.760 | 7.889 | 522,632 | -0.17(-2.12%) |
Apr 14, 2009 | 8.267 | 8.365 | 7.915 | 8.060 | 401,745 | -0.31(-3.65%) |
Apr 13, 2009 | 8.236 | 8.391 | 7.988 | 8.365 | 343,942 | +0.06(+0.75%) |
Apr 09, 2009 | 7.626 | 8.324 | 7.626 | 8.303 | 444,197 | +0.76(+10.08%) |
Apr 08, 2009 | 7.786 | 8.014 | 7.403 | 7.543 | 647,276 | -0.18(-2.28%) |
Apr 07, 2009 | 7.538 | 7.838 | 7.460 | 7.719 | 426,045 | +0.12(+1.63%) |
Apr 06, 2009 | 7.486 | 7.626 | 7.434 | 7.595 | 359,415 | +0.03(+0.41%) |
Apr 03, 2009 | 7.827 | 7.827 | 7.346 | 7.563 | 550,666 | -0.21(-2.66%) |
Apr 02, 2009 | 7.444 | 8.019 | 7.274 | 7.770 | 533,893 | +0.52(+7.21%) |
Apr 01, 2009 | 7.238 | 7.274 | 7.010 | 7.248 | 923,517 | -0.07(-0.92%) |
Mar 31, 2009 | 6.969 | 7.569 | 6.969 | 7.315 | 451,977 | +0.38(+5.52%) |
Mar 30, 2009 | 7.046 | 7.108 | 6.601 | 6.932 | 445,711 | -0.54(-7.20%) |
Mar 26, 2009 | 7.455 | 7.620 | 7.279 | 7.470 | 596,404 | +0.08(+1.05%) |
Mar 25, 2009 | 7.165 | 7.398 | 7.020 | 7.393 | 814,453 | +0.27(+3.85%) |
Mar 24, 2009 | 7.010 | 7.191 | 6.891 | 7.119 | 573,434 | +0.03(+0.36%) |
Mar 23, 2009 | 6.865 | 7.119 | 6.834 | 7.093 | 571,288 | +0.42(+6.36%) |
Mar 20, 2009 | 6.963 | 7.046 | 6.667 | 6.668 | 384,385 | -0.23(-3.37%) |
Mar 19, 2009 | 6.989 | 7.139 | 6.689 | 6.901 | 599,036 | -0.02(-0.30%) |
Mar 18, 2009 | 6.741 | 6.984 | 6.534 | 6.922 | 408,675 | +0.13(+1.98%) |
Mar 17, 2009 | 6.824 | 6.824 | 6.343 | 6.787 | 424,075 | +0.18(+2.66%) |
Mar 16, 2009 | 6.570 | 6.808 | 6.565 | 6.612 | 362,394 | +0.06(+0.95%) |
Mar 13, 2009 | 6.472 | 6.701 | 6.343 | 6.549 | 361,201 | +0.08(+1.28%) |
Mar 12, 2009 | 6.105 | 6.529 | 6.105 | 6.467 | 499,341 | +0.35(+5.66%) |
Mar 11, 2009 | 6.405 | 6.674 | 6.105 | 6.120 | 541,791 | -0.26(-4.06%) |
Mar 10, 2009 | 6.177 | 6.487 | 6.027 | 6.379 | 540,968 | +0.33(+5.38%) |
Mar 09, 2009 | 5.908 | 6.234 | 5.908 | 6.053 | 296,673 | +0.08(+1.30%) |
Mar 06, 2009 | 5.763 | 6.105 | 5.691 | 5.975 | 473,447 | +0.25(+4.34%) |
Mar 05, 2009 | 6.063 | 6.141 | 5.711 | 5.727 | 369,401 | -0.43(-7.05%) |
Mar 04, 2009 | 6.027 | 6.296 | 6.027 | 6.161 | 435,586 | +0.46(+8.08%) |