Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.71 | 10.77 | 10.24 | 10.64 | 362,382 | +0.15(+1.42%) |
May 28, 2009 | 10.74 | 11.01 | 10.13 | 10.49 | 430,215 | -0.42(-3.87%) |
May 27, 2009 | 10.93 | 11.48 | 10.80 | 10.92 | 623,812 | +0.06(+0.55%) |
May 26, 2009 | 10.04 | 10.93 | 9.970 | 10.86 | 271,325 | +0.81(+8.06%) |
May 22, 2009 | 10.02 | 10.14 | 9.630 | 10.05 | 372,456 | -0.10(-1.00%) |
May 21, 2009 | 10.43 | 10.45 | 9.845 | 10.15 | 279,484 | -0.45(-4.21%) |
May 20, 2009 | 10.49 | 10.83 | 10.28 | 10.59 | 488,845 | +0.22(+2.12%) |
May 19, 2009 | 10.48 | 10.50 | 10.19 | 10.37 | 228,914 | +0.05(+0.52%) |
May 18, 2009 | 10.03 | 10.51 | 9.886 | 10.32 | 409,770 | +0.57(+5.86%) |
May 15, 2009 | 10.49 | 10.71 | 9.571 | 9.749 | 527,506 | -0.84(-7.93%) |
May 14, 2009 | 9.714 | 10.68 | 9.464 | 10.59 | 690,973 | +0.78(+7.95%) |
May 13, 2009 | 10.45 | 10.67 | 9.755 | 9.809 | 402,416 | -0.82(-7.73%) |
May 12, 2009 | 10.76 | 10.81 | 10.16 | 10.63 | 645,979 | -0.14(-1.27%) |
May 11, 2009 | 11.51 | 11.64 | 10.71 | 10.77 | 499,118 | -0.92(-7.89%) |
May 08, 2009 | 11.04 | 11.80 | 10.81 | 11.69 | 512,480 | +1.09(+10.27%) |
May 07, 2009 | 11.61 | 11.89 | 10.48 | 10.60 | 926,906 | -0.93(-8.10%) |
May 06, 2009 | 11.37 | 11.53 | 10.93 | 11.53 | 756,365 | +0.17(+1.47%) |
May 05, 2009 | 11.50 | 11.52 | 11.19 | 11.37 | 1,412,984 | +0.06(+0.53%) |
May 04, 2009 | 10.85 | 11.58 | 10.85 | 11.31 | 793,396 | +0.43(+3.94%) |
May 01, 2009 | 11.10 | 11.13 | 10.56 | 10.88 | 601,649 | +0.06(+0.55%) |
Apr 30, 2009 | 11.31 | 11.45 | 10.46 | 10.82 | 1,009,120 | -0.74(-6.43%) |
Apr 29, 2009 | 11.33 | 11.87 | 11.22 | 11.56 | 699,561 | +0.32(+2.86%) |
Apr 28, 2009 | 10.71 | 11.64 | 10.54 | 11.24 | 847,689 | +0.38(+3.45%) |
Apr 27, 2009 | 11.22 | 11.43 | 10.81 | 10.87 | 822,531 | -0.86(-7.31%) |
Apr 24, 2009 | 10.58 | 11.89 | 10.35 | 11.73 | 1,297,806 | +1.46(+14.20%) |
Apr 23, 2009 | 10.48 | 10.55 | 10.03 | 10.27 | 921,475 | -0.18(-1.77%) |
Apr 22, 2009 | 9.803 | 10.81 | 9.458 | 10.45 | 851,767 | +0.58(+5.91%) |
Apr 21, 2009 | 8.333 | 10.07 | 8.333 | 9.868 | 813,089 | +1.54(+18.51%) |
Apr 20, 2009 | 9.029 | 9.029 | 8.303 | 8.327 | 659,818 | -0.96(-10.32%) |
Apr 17, 2009 | 8.922 | 9.464 | 8.922 | 9.285 | 505,308 | +0.25(+2.77%) |
Apr 16, 2009 | 8.815 | 9.095 | 8.660 | 9.035 | 362,985 | +0.25(+2.85%) |
Apr 15, 2009 | 8.321 | 8.803 | 8.255 | 8.785 | 715,958 | +0.45(+5.43%) |
Apr 14, 2009 | 8.940 | 9.029 | 8.279 | 8.333 | 474,901 | -0.48(-5.47%) |
Apr 13, 2009 | 9.172 | 9.172 | 8.726 | 8.815 | 323,373 | -0.37(-4.02%) |
Apr 09, 2009 | 8.333 | 9.595 | 8.333 | 9.184 | 607,499 | +0.89(+10.69%) |
Apr 08, 2009 | 8.089 | 8.309 | 7.982 | 8.297 | 349,378 | +0.38(+4.81%) |
Apr 07, 2009 | 8.047 | 8.113 | 7.815 | 7.916 | 362,280 | -0.28(-3.41%) |
Apr 06, 2009 | 8.178 | 8.255 | 7.940 | 8.196 | 574,623 | -0.20(-2.34%) |
Apr 03, 2009 | 8.107 | 8.434 | 7.749 | 8.392 | 538,810 | +0.26(+3.15%) |
Apr 02, 2009 | 6.690 | 8.243 | 6.690 | 8.136 | 1,560,843 | +1.53(+23.15%) |
Apr 01, 2009 | 6.440 | 6.690 | 6.279 | 6.607 | 717,875 | +0.05(+0.82%) |
Mar 31, 2009 | 6.726 | 6.726 | 6.416 | 6.553 | 732,490 | -0.01(-0.09%) |
Mar 30, 2009 | 7.041 | 7.041 | 6.410 | 6.559 | 566,720 | -0.76(-10.33%) |
Mar 26, 2009 | 7.023 | 7.339 | 7.023 | 7.315 | 1,283,604 | +0.28(+3.98%) |
Mar 25, 2009 | 6.702 | 7.202 | 6.601 | 7.035 | 398,263 | +0.30(+4.51%) |
Mar 24, 2009 | 7.142 | 7.166 | 6.726 | 6.732 | 583,296 | -0.49(-6.84%) |
Mar 23, 2009 | 6.928 | 7.226 | 6.898 | 7.226 | 258,860 | +0.71(+10.87%) |
Mar 20, 2009 | 6.767 | 6.880 | 6.381 | 6.517 | 352,125 | -0.35(-5.11%) |
Mar 19, 2009 | 7.000 | 7.035 | 6.809 | 6.869 | 211,397 | -0.02(-0.35%) |
Mar 18, 2009 | 6.315 | 7.011 | 6.244 | 6.892 | 558,428 | +0.45(+6.93%) |
Mar 17, 2009 | 6.476 | 6.607 | 6.184 | 6.446 | 501,461 | -0.17(-2.52%) |
Mar 16, 2009 | 6.327 | 6.672 | 6.309 | 6.613 | 624,979 | +0.29(+4.52%) |
Mar 13, 2009 | 6.523 | 6.529 | 6.083 | 6.327 | 0 | -0.12(-1.94%) |
Mar 12, 2009 | 6.267 | 6.505 | 5.916 | 6.452 | 848,628 | +0.12(+1.98%) |
Mar 11, 2009 | 6.226 | 6.476 | 6.113 | 6.327 | 524,611 | +0.21(+3.40%) |
Mar 10, 2009 | 5.702 | 6.178 | 5.666 | 6.119 | 789,686 | +0.49(+8.78%) |
Mar 09, 2009 | 5.982 | 6.113 | 5.607 | 5.625 | 430,163 | -0.46(-7.53%) |
Mar 06, 2009 | 6.702 | 6.702 | 5.946 | 6.083 | 0 | -0.60(-8.99%) |
Mar 05, 2009 | 7.095 | 7.380 | 6.547 | 6.684 | 703,219 | -0.71(-9.65%) |
Mar 04, 2009 | 7.077 | 7.607 | 6.875 | 7.398 | 596,275 | +0.09(+1.22%) |