Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.02 | 11.08 | 10.75 | 10.99 | 989,595 | +0.00(+0.00%) |
May 28, 2009 | 11.18 | 11.29 | 10.71 | 10.99 | 421,163 | -0.04(-0.34%) |
May 27, 2009 | 11.39 | 11.54 | 11.00 | 11.03 | 364,645 | -0.43(-3.76%) |
May 26, 2009 | 10.63 | 11.70 | 10.57 | 11.46 | 362,936 | +0.62(+5.73%) |
May 22, 2009 | 10.98 | 11.04 | 10.82 | 10.84 | 224,798 | -0.09(-0.81%) |
May 21, 2009 | 10.86 | 11.08 | 10.79 | 10.93 | 582,408 | -0.13(-1.20%) |
May 20, 2009 | 11.30 | 11.50 | 11.01 | 11.06 | 549,539 | -0.15(-1.36%) |
May 19, 2009 | 11.15 | 11.32 | 11.04 | 11.21 | 505,783 | +0.03(+0.28%) |
May 18, 2009 | 10.75 | 11.23 | 10.63 | 11.18 | 396,837 | +0.67(+6.33%) |
May 15, 2009 | 10.48 | 10.78 | 10.43 | 10.52 | 715,534 | +0.02(+0.18%) |
May 14, 2009 | 10.41 | 10.71 | 10.34 | 10.50 | 570,768 | +0.16(+1.53%) |
May 13, 2009 | 10.25 | 10.45 | 10.16 | 10.34 | 1,683,520 | -0.13(-1.27%) |
May 12, 2009 | 10.37 | 10.66 | 10.28 | 10.47 | 1,093,521 | +0.15(+1.47%) |
May 11, 2009 | 10.27 | 10.48 | 10.07 | 10.32 | 547,842 | -0.18(-1.69%) |
May 08, 2009 | 10.04 | 10.53 | 10.02 | 10.50 | 567,139 | +0.68(+6.97%) |
May 07, 2009 | 9.764 | 10.03 | 9.624 | 9.815 | 878,466 | +0.12(+1.24%) |
May 06, 2009 | 9.612 | 9.707 | 9.219 | 9.694 | 870,858 | +0.23(+2.41%) |
May 05, 2009 | 9.846 | 9.846 | 9.333 | 9.466 | 1,009,810 | -0.25(-2.61%) |
May 04, 2009 | 9.764 | 9.777 | 9.415 | 9.720 | 756,416 | +0.17(+1.79%) |
May 01, 2009 | 9.726 | 9.891 | 9.460 | 9.548 | 947,718 | -0.27(-2.77%) |
Apr 30, 2009 | 9.992 | 10.21 | 9.802 | 9.821 | 833,708 | -0.07(-0.70%) |
Apr 29, 2009 | 9.586 | 10.07 | 9.479 | 9.891 | 706,429 | +0.37(+3.86%) |
Apr 28, 2009 | 9.586 | 9.903 | 9.213 | 9.523 | 835,732 | -0.23(-2.40%) |
Apr 27, 2009 | 9.694 | 9.878 | 9.510 | 9.758 | 1,151,872 | -0.14(-1.41%) |
Apr 24, 2009 | 9.504 | 10.06 | 9.175 | 9.897 | 816,340 | +0.68(+7.35%) |
Apr 23, 2009 | 9.314 | 9.605 | 8.744 | 9.219 | 1,357,377 | +0.27(+3.05%) |
Apr 22, 2009 | 8.801 | 9.187 | 8.699 | 8.947 | 616,290 | +0.01(+0.14%) |
Apr 21, 2009 | 8.212 | 8.997 | 8.212 | 8.934 | 760,453 | +0.68(+8.29%) |
Apr 20, 2009 | 8.497 | 8.579 | 8.110 | 8.250 | 727,280 | -0.44(-5.10%) |
Apr 17, 2009 | 8.497 | 8.794 | 8.402 | 8.693 | 760,035 | +0.23(+2.77%) |
Apr 16, 2009 | 8.199 | 8.617 | 8.034 | 8.459 | 550,250 | +0.41(+5.12%) |
Apr 15, 2009 | 7.654 | 8.129 | 7.616 | 8.047 | 357,312 | +0.34(+4.35%) |
Apr 14, 2009 | 7.793 | 7.895 | 7.553 | 7.711 | 513,418 | -0.25(-3.11%) |
Apr 13, 2009 | 7.806 | 8.021 | 7.641 | 7.958 | 325,068 | +0.06(+0.80%) |
Apr 09, 2009 | 7.426 | 7.964 | 7.426 | 7.895 | 542,970 | +0.66(+9.11%) |
Apr 08, 2009 | 7.242 | 7.350 | 7.077 | 7.236 | 325,125 | +0.08(+1.06%) |
Apr 07, 2009 | 7.147 | 7.286 | 7.052 | 7.160 | 387,511 | -0.12(-1.65%) |
Apr 06, 2009 | 7.122 | 7.375 | 6.970 | 7.280 | 445,998 | +0.03(+0.44%) |
Apr 03, 2009 | 7.344 | 7.515 | 7.103 | 7.248 | 468,673 | -0.15(-1.97%) |
Apr 02, 2009 | 6.919 | 7.597 | 6.849 | 7.394 | 588,609 | +0.74(+11.14%) |
Apr 01, 2009 | 6.393 | 6.716 | 6.178 | 6.653 | 586,906 | +0.06(+0.96%) |
Mar 31, 2009 | 6.418 | 6.818 | 6.266 | 6.590 | 450,911 | +0.25(+4.00%) |
Mar 30, 2009 | 6.659 | 6.659 | 6.133 | 6.336 | 322,680 | -0.96(-13.12%) |
Mar 26, 2009 | 6.773 | 7.369 | 6.602 | 7.293 | 555,877 | +0.74(+11.32%) |
Mar 25, 2009 | 6.532 | 6.881 | 6.127 | 6.551 | 501,124 | +0.11(+1.77%) |
Mar 24, 2009 | 6.704 | 6.856 | 6.425 | 6.437 | 462,988 | -0.41(-5.93%) |
Mar 23, 2009 | 6.526 | 6.843 | 6.469 | 6.843 | 556,363 | +0.68(+11.11%) |
Mar 20, 2009 | 6.501 | 6.564 | 6.019 | 6.159 | 489,309 | -0.27(-4.24%) |
Mar 19, 2009 | 6.634 | 6.773 | 6.374 | 6.431 | 316,331 | -0.08(-1.26%) |
Mar 18, 2009 | 6.241 | 6.748 | 6.032 | 6.513 | 457,796 | +0.28(+4.47%) |
Mar 17, 2009 | 5.975 | 6.235 | 5.855 | 6.235 | 282,260 | +0.23(+3.91%) |
Mar 16, 2009 | 6.444 | 6.526 | 5.962 | 6.000 | 421,155 | -0.16(-2.67%) |
Mar 13, 2009 | 5.988 | 6.273 | 5.988 | 6.165 | 0 | +0.22(+3.73%) |
Mar 12, 2009 | 5.386 | 6.032 | 5.208 | 5.943 | 392,512 | +0.55(+10.22%) |
Mar 11, 2009 | 5.455 | 5.528 | 5.170 | 5.392 | 505,125 | +0.01(+0.12%) |
Mar 10, 2009 | 5.196 | 5.709 | 5.094 | 5.386 | 672,856 | +0.33(+6.52%) |
Mar 09, 2009 | 5.120 | 5.234 | 5.005 | 5.056 | 712,007 | -0.11(-2.21%) |
Mar 06, 2009 | 5.063 | 5.189 | 4.891 | 5.170 | 0 | +0.23(+4.62%) |
Mar 05, 2009 | 5.291 | 5.341 | 4.879 | 4.942 | 542,268 | -0.49(-9.09%) |
Mar 04, 2009 | 5.329 | 5.531 | 5.088 | 5.436 | 665,806 | -0.32(-5.51%) |