Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.14 | 11.37 | 10.47 | 10.65 | 377,535 | -0.36(-3.27%) |
May 28, 2009 | 11.23 | 11.41 | 10.19 | 11.01 | 542,845 | -0.01(-0.09%) |
May 27, 2009 | 11.13 | 11.39 | 10.95 | 11.02 | 275,832 | -0.07(-0.63%) |
May 26, 2009 | 10.48 | 11.27 | 10.18 | 11.09 | 271,428 | +0.62(+5.92%) |
May 22, 2009 | 10.61 | 10.86 | 10.43 | 10.47 | 169,200 | -0.04(-0.38%) |
May 21, 2009 | 10.62 | 10.76 | 10.29 | 10.51 | 334,103 | -0.14(-1.31%) |
May 20, 2009 | 10.47 | 11.23 | 10.38 | 10.65 | 722,394 | +0.25(+2.40%) |
May 19, 2009 | 10.24 | 10.44 | 10.00 | 10.40 | 304,882 | +0.25(+2.46%) |
May 18, 2009 | 9.340 | 10.23 | 9.307 | 10.15 | 455,090 | +0.92(+9.97%) |
May 15, 2009 | 9.180 | 9.480 | 9.150 | 9.230 | 228,556 | -0.04(-0.43%) |
May 14, 2009 | 9.340 | 9.430 | 9.150 | 9.270 | 214,817 | -0.12(-1.28%) |
May 13, 2009 | 9.720 | 9.790 | 9.270 | 9.390 | 385,780 | -0.49(-4.96%) |
May 12, 2009 | 10.32 | 10.69 | 9.720 | 9.880 | 635,273 | -0.17(-1.69%) |
May 11, 2009 | 9.980 | 10.16 | 9.605 | 10.05 | 446,527 | +0.29(+2.97%) |
May 08, 2009 | 9.550 | 9.770 | 9.400 | 9.760 | 222,987 | +0.39(+4.16%) |
May 07, 2009 | 9.720 | 10.14 | 9.190 | 9.370 | 763,951 | -0.13(-1.37%) |
May 06, 2009 | 9.660 | 9.730 | 9.290 | 9.500 | 391,929 | -0.09(-0.94%) |
May 05, 2009 | 9.630 | 9.630 | 8.850 | 9.590 | 400,361 | +0.02(+0.21%) |
May 04, 2009 | 9.370 | 9.570 | 9.150 | 9.570 | 325,577 | +0.42(+4.59%) |
May 01, 2009 | 9.620 | 9.760 | 9.050 | 9.150 | 351,088 | -0.47(-4.89%) |
Apr 30, 2009 | 9.700 | 10.02 | 9.530 | 9.620 | 391,223 | -0.04(-0.41%) |
Apr 29, 2009 | 9.350 | 9.900 | 9.300 | 9.660 | 337,454 | +0.46(+5.00%) |
Apr 28, 2009 | 9.080 | 9.600 | 9.030 | 9.200 | 467,362 | +0.07(+0.77%) |
Apr 27, 2009 | 9.010 | 9.700 | 8.890 | 9.130 | 425,193 | -0.17(-1.83%) |
Apr 24, 2009 | 8.750 | 9.490 | 8.560 | 9.300 | 297,821 | +0.62(+7.14%) |
Apr 23, 2009 | 9.220 | 9.400 | 8.640 | 8.680 | 214,527 | -0.43(-4.72%) |
Apr 22, 2009 | 8.600 | 9.320 | 8.500 | 9.110 | 252,377 | +0.37(+4.23%) |
Apr 21, 2009 | 8.290 | 8.750 | 8.270 | 8.740 | 250,063 | +0.33(+3.92%) |
Apr 20, 2009 | 8.890 | 8.990 | 8.140 | 8.410 | 318,902 | -0.60(-6.66%) |
Apr 17, 2009 | 8.720 | 9.050 | 8.520 | 9.010 | 159,711 | +0.24(+2.74%) |
Apr 16, 2009 | 8.360 | 8.770 | 8.110 | 8.770 | 207,134 | +0.45(+5.41%) |
Apr 15, 2009 | 8.280 | 8.450 | 8.150 | 8.320 | 224,621 | +0.04(+0.48%) |
Apr 14, 2009 | 8.670 | 8.850 | 8.220 | 8.280 | 300,793 | -0.49(-5.59%) |
Apr 13, 2009 | 8.580 | 8.870 | 8.400 | 8.770 | 230,249 | +0.00(+0.03%) |
Apr 09, 2009 | 8.530 | 8.800 | 8.420 | 8.767 | 199,139 | +0.46(+5.50%) |
Apr 08, 2009 | 8.040 | 8.350 | 8.000 | 8.310 | 343,912 | +0.27(+3.36%) |
Apr 07, 2009 | 7.980 | 8.140 | 7.980 | 8.040 | 199,786 | -0.12(-1.47%) |
Apr 06, 2009 | 8.130 | 8.260 | 7.923 | 8.160 | 190,680 | -0.05(-0.61%) |
Apr 03, 2009 | 8.540 | 8.540 | 8.100 | 8.210 | 171,223 | -0.26(-3.07%) |
Apr 02, 2009 | 7.950 | 8.700 | 7.890 | 8.470 | 440,538 | +0.78(+10.14%) |
Apr 01, 2009 | 7.500 | 7.830 | 7.370 | 7.690 | 180,742 | +0.08(+1.05%) |
Mar 31, 2009 | 7.610 | 7.750 | 7.500 | 7.610 | 219,257 | +0.04(+0.53%) |
Mar 30, 2009 | 7.840 | 7.860 | 7.290 | 7.570 | 227,469 | -0.47(-5.85%) |
Mar 26, 2009 | 7.640 | 8.100 | 7.500 | 8.040 | 351,972 | +0.46(+6.07%) |
Mar 25, 2009 | 7.540 | 7.780 | 7.300 | 7.580 | 263,743 | +0.08(+1.07%) |
Mar 24, 2009 | 7.510 | 7.630 | 7.260 | 7.500 | 207,397 | -0.14(-1.83%) |
Mar 23, 2009 | 7.520 | 7.700 | 7.150 | 7.640 | 272,313 | +0.55(+7.76%) |
Mar 20, 2009 | 7.680 | 7.680 | 7.040 | 7.090 | 316,468 | -0.44(-5.84%) |
Mar 19, 2009 | 7.750 | 7.750 | 7.500 | 7.530 | 129,800 | -0.15(-1.95%) |
Mar 18, 2009 | 7.560 | 7.880 | 7.350 | 7.680 | 381,659 | +0.08(+1.05%) |
Mar 17, 2009 | 7.100 | 7.641 | 7.050 | 7.600 | 599,445 | +0.47(+6.59%) |
Mar 16, 2009 | 7.160 | 7.440 | 7.100 | 7.130 | 352,173 | +0.03(+0.42%) |
Mar 13, 2009 | 6.900 | 7.310 | 6.820 | 7.100 | 341,861 | +0.22(+3.20%) |
Mar 12, 2009 | 6.690 | 6.920 | 6.500 | 6.880 | 497,009 | +0.19(+2.84%) |
Mar 11, 2009 | 7.070 | 7.210 | 6.650 | 6.690 | 339,113 | -0.32(-4.56%) |
Mar 10, 2009 | 6.230 | 7.140 | 6.200 | 7.010 | 790,353 | +1.00(+16.64%) |
Mar 09, 2009 | 6.210 | 6.320 | 5.980 | 6.010 | 275,593 | -0.29(-4.60%) |
Mar 06, 2009 | 6.110 | 6.380 | 5.750 | 6.300 | 467,243 | +0.26(+4.30%) |
Mar 05, 2009 | 6.230 | 6.490 | 6.020 | 6.040 | 408,481 | -0.36(-5.63%) |
Mar 04, 2009 | 6.450 | 6.570 | 6.270 | 6.400 | 492,080 | -0.46(-6.71%) |