Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.29 | 11.40 | 10.83 | 11.23 | 117,432 | -0.07(-0.65%) |
May 28, 2009 | 11.36 | 11.61 | 10.79 | 11.30 | 106,368 | +0.10(+0.87%) |
May 27, 2009 | 11.91 | 11.91 | 11.17 | 11.20 | 149,332 | -0.77(-6.39%) |
May 26, 2009 | 10.27 | 11.97 | 10.27 | 11.97 | 147,739 | +1.58(+15.20%) |
May 22, 2009 | 11.04 | 11.33 | 10.32 | 10.39 | 102,473 | -0.61(-5.55%) |
May 21, 2009 | 10.89 | 11.02 | 10.26 | 11.00 | 91,924 | -0.07(-0.59%) |
May 20, 2009 | 11.52 | 12.01 | 10.94 | 11.06 | 81,670 | -0.31(-2.72%) |
May 19, 2009 | 10.70 | 11.44 | 10.39 | 11.37 | 107,517 | +0.46(+4.18%) |
May 18, 2009 | 10.84 | 11.25 | 10.79 | 10.92 | 71,523 | +0.22(+2.05%) |
May 15, 2009 | 10.57 | 10.74 | 10.21 | 10.70 | 54,105 | +0.16(+1.55%) |
May 14, 2009 | 10.18 | 10.90 | 9.605 | 10.53 | 82,053 | +0.40(+3.94%) |
May 13, 2009 | 10.93 | 10.93 | 10.13 | 10.13 | 87,136 | -0.98(-8.79%) |
May 12, 2009 | 11.00 | 11.27 | 10.15 | 11.11 | 113,408 | +0.37(+3.41%) |
May 11, 2009 | 10.98 | 11.14 | 10.66 | 10.74 | 127,527 | -0.52(-4.62%) |
May 08, 2009 | 10.48 | 11.58 | 10.48 | 11.27 | 155,149 | +0.98(+9.49%) |
May 07, 2009 | 11.59 | 11.59 | 10.18 | 10.29 | 184,251 | -1.05(-9.26%) |
May 06, 2009 | 10.67 | 11.40 | 10.67 | 11.34 | 202,768 | +0.72(+6.74%) |
May 05, 2009 | 11.18 | 11.58 | 10.53 | 10.62 | 214,289 | -0.50(-4.54%) |
May 04, 2009 | 9.874 | 11.14 | 9.849 | 11.13 | 250,239 | +1.45(+14.97%) |
May 01, 2009 | 9.524 | 9.744 | 9.442 | 9.679 | 234,379 | +0.15(+1.62%) |
Apr 30, 2009 | 9.947 | 10.57 | 9.377 | 9.524 | 284,395 | -0.20(-2.09%) |
Apr 29, 2009 | 9.491 | 10.00 | 8.954 | 9.727 | 333,606 | -0.71(-6.79%) |
Apr 28, 2009 | 8.995 | 10.57 | 8.995 | 10.44 | 191,075 | +1.37(+15.08%) |
Apr 27, 2009 | 9.556 | 9.581 | 8.661 | 9.068 | 209,171 | -0.60(-6.23%) |
Apr 24, 2009 | 9.239 | 9.996 | 9.068 | 9.670 | 191,267 | +0.50(+5.51%) |
Apr 23, 2009 | 9.035 | 9.198 | 8.490 | 9.166 | 165,240 | +0.05(+0.54%) |
Apr 22, 2009 | 7.994 | 9.149 | 7.896 | 9.117 | 228,135 | +1.09(+13.59%) |
Apr 21, 2009 | 7.652 | 8.059 | 7.587 | 8.026 | 189,456 | +0.28(+3.57%) |
Apr 20, 2009 | 8.458 | 8.572 | 7.595 | 7.749 | 131,985 | -0.98(-11.28%) |
Apr 17, 2009 | 8.523 | 8.816 | 8.221 | 8.734 | 107,092 | +0.25(+2.98%) |
Apr 16, 2009 | 7.961 | 8.515 | 7.920 | 8.482 | 143,864 | +0.63(+8.09%) |
Apr 15, 2009 | 7.587 | 7.880 | 7.334 | 7.847 | 148,350 | +0.28(+3.77%) |
Apr 14, 2009 | 8.694 | 8.694 | 7.407 | 7.562 | 216,103 | -1.39(-15.55%) |
Apr 13, 2009 | 8.539 | 9.092 | 7.945 | 8.954 | 90,400 | +0.27(+3.09%) |
Apr 09, 2009 | 7.896 | 8.685 | 7.733 | 8.685 | 135,556 | +1.03(+13.51%) |
Apr 08, 2009 | 7.432 | 7.782 | 7.391 | 7.652 | 70,700 | +0.29(+3.98%) |
Apr 07, 2009 | 7.676 | 7.871 | 7.350 | 7.359 | 106,833 | -0.36(-4.64%) |
Apr 06, 2009 | 7.798 | 7.977 | 7.326 | 7.717 | 88,470 | -0.19(-2.37%) |
Apr 03, 2009 | 7.554 | 7.945 | 7.424 | 7.904 | 96,862 | +0.40(+5.31%) |
Apr 02, 2009 | 6.976 | 7.733 | 6.854 | 7.505 | 117,835 | +0.80(+11.89%) |
Apr 01, 2009 | 6.341 | 6.707 | 6.186 | 6.707 | 86,074 | +0.24(+3.78%) |
Mar 31, 2009 | 6.325 | 6.683 | 6.276 | 6.463 | 91,786 | +0.26(+4.20%) |
Mar 30, 2009 | 6.357 | 6.496 | 5.869 | 6.203 | 201,509 | -0.96(-13.41%) |
Mar 26, 2009 | 6.756 | 7.237 | 6.642 | 7.163 | 150,721 | +0.64(+9.86%) |
Mar 25, 2009 | 6.276 | 6.650 | 6.195 | 6.520 | 155,268 | +0.33(+5.39%) |
Mar 24, 2009 | 6.773 | 6.773 | 6.113 | 6.186 | 174,113 | -0.68(-9.95%) |
Mar 23, 2009 | 6.138 | 6.870 | 6.113 | 6.870 | 165,073 | +1.27(+22.67%) |
Mar 20, 2009 | 5.739 | 5.893 | 5.560 | 5.600 | 122,432 | -0.08(-1.43%) |
Mar 19, 2009 | 5.706 | 5.706 | 5.609 | 5.682 | 187,386 | -0.01(-0.14%) |
Mar 18, 2009 | 5.543 | 5.751 | 5.543 | 5.690 | 133,427 | +0.15(+2.64%) |
Mar 17, 2009 | 5.112 | 5.552 | 5.014 | 5.543 | 85,327 | +0.46(+8.96%) |
Mar 16, 2009 | 5.185 | 5.600 | 5.047 | 5.088 | 170,397 | -0.02(-0.48%) |
Mar 13, 2009 | 4.957 | 5.193 | 4.957 | 5.112 | 0 | +0.21(+4.32%) |
Mar 12, 2009 | 4.689 | 4.998 | 4.632 | 4.900 | 364,782 | +0.23(+4.88%) |
Mar 11, 2009 | 4.363 | 4.754 | 4.314 | 4.672 | 179,374 | +0.36(+8.30%) |
Mar 10, 2009 | 3.924 | 4.436 | 3.924 | 4.314 | 291,435 | +0.50(+13.25%) |
Mar 09, 2009 | 4.192 | 4.363 | 3.785 | 3.810 | 153,112 | -0.38(-9.13%) |
Mar 06, 2009 | 4.453 | 4.583 | 4.078 | 4.192 | 0 | -0.19(-4.28%) |
Mar 05, 2009 | 4.746 | 4.762 | 4.233 | 4.379 | 209,732 | -0.42(-8.81%) |
Mar 04, 2009 | 4.803 | 5.145 | 4.510 | 4.803 | 157,294 | -0.02(-0.34%) |