Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.31 | 11.65 | 10.90 | 11.25 | 2,245,929 | +0.14(+1.26%) |
May 28, 2009 | 10.99 | 11.20 | 10.53 | 11.11 | 2,147,514 | +0.32(+2.97%) |
May 27, 2009 | 10.58 | 11.07 | 10.48 | 10.79 | 3,079,319 | +0.25(+2.37%) |
May 26, 2009 | 9.710 | 10.56 | 9.630 | 10.54 | 2,068,627 | +0.71(+7.22%) |
May 22, 2009 | 9.690 | 10.12 | 9.690 | 9.830 | 2,078,045 | +0.18(+1.87%) |
May 21, 2009 | 10.08 | 10.15 | 9.270 | 9.650 | 2,335,087 | -0.60(-5.85%) |
May 20, 2009 | 10.39 | 10.72 | 10.18 | 10.25 | 2,018,152 | -0.01(-0.10%) |
May 19, 2009 | 10.36 | 10.50 | 9.910 | 10.26 | 2,291,521 | +0.07(+0.69%) |
May 18, 2009 | 9.380 | 10.20 | 9.380 | 10.19 | 2,082,483 | +0.86(+9.22%) |
May 15, 2009 | 9.610 | 9.910 | 9.200 | 9.330 | 1,830,851 | -0.38(-3.91%) |
May 14, 2009 | 9.350 | 9.840 | 8.920 | 9.710 | 2,162,865 | +0.29(+3.08%) |
May 13, 2009 | 10.25 | 10.43 | 9.340 | 9.420 | 2,485,780 | -1.15(-10.88%) |
May 12, 2009 | 10.66 | 10.95 | 10.19 | 10.57 | 2,202,872 | -0.03(-0.28%) |
May 11, 2009 | 11.05 | 11.14 | 10.45 | 10.60 | 2,344,731 | -0.70(-6.19%) |
May 08, 2009 | 10.74 | 11.36 | 10.64 | 11.30 | 3,175,750 | +0.76(+7.21%) |
May 07, 2009 | 11.47 | 11.50 | 10.27 | 10.54 | 3,752,016 | -0.50(-4.53%) |
May 06, 2009 | 10.98 | 11.58 | 10.37 | 11.04 | 6,357,588 | +1.26(+12.88%) |
May 05, 2009 | 9.950 | 10.08 | 9.520 | 9.780 | 2,514,268 | -0.20(-2.00%) |
May 04, 2009 | 9.860 | 9.990 | 9.700 | 9.980 | 2,595,180 | +0.55(+5.83%) |
May 01, 2009 | 9.160 | 9.600 | 8.980 | 9.430 | 1,792,186 | +0.34(+3.74%) |
Apr 30, 2009 | 9.600 | 9.640 | 8.870 | 9.090 | 2,645,066 | -0.27(-2.88%) |
Apr 29, 2009 | 9.130 | 9.480 | 8.900 | 9.360 | 2,036,124 | +0.57(+6.48%) |
Apr 28, 2009 | 8.560 | 9.060 | 8.450 | 8.790 | 2,226,025 | +0.08(+0.92%) |
Apr 27, 2009 | 8.670 | 8.920 | 8.430 | 8.710 | 2,318,253 | -0.21(-2.35%) |
Apr 24, 2009 | 8.050 | 9.000 | 8.050 | 8.920 | 3,446,035 | +0.99(+12.48%) |
Apr 23, 2009 | 8.340 | 8.500 | 7.660 | 7.930 | 3,415,149 | -0.31(-3.76%) |
Apr 22, 2009 | 8.170 | 8.600 | 7.960 | 8.240 | 2,593,426 | -0.02(-0.24%) |
Apr 21, 2009 | 7.360 | 8.410 | 7.240 | 8.260 | 2,723,014 | +0.76(+10.13%) |
Apr 20, 2009 | 8.120 | 8.230 | 7.310 | 7.500 | 2,841,019 | -0.86(-10.29%) |
Apr 17, 2009 | 8.250 | 8.440 | 7.860 | 8.360 | 3,811,722 | +0.11(+1.33%) |
Apr 16, 2009 | 8.460 | 8.610 | 8.030 | 8.250 | 4,810,610 | -0.32(-3.73%) |
Apr 15, 2009 | 8.170 | 8.600 | 8.120 | 8.570 | 2,994,609 | +0.22(+2.63%) |
Apr 14, 2009 | 8.290 | 8.870 | 8.070 | 8.350 | 2,426,094 | -0.06(-0.71%) |
Apr 13, 2009 | 8.340 | 8.550 | 7.900 | 8.410 | 2,420,702 | -0.16(-1.87%) |
Apr 09, 2009 | 7.830 | 8.890 | 7.790 | 8.570 | 4,989,077 | +0.75(+9.59%) |
Apr 08, 2009 | 5.940 | 7.950 | 5.910 | 7.820 | 9,982,901 | +1.91(+32.32%) |
Apr 07, 2009 | 5.700 | 6.030 | 5.680 | 5.910 | 1,373,372 | -0.12(-1.99%) |
Apr 06, 2009 | 6.180 | 6.250 | 5.900 | 6.030 | 1,610,798 | -0.13(-2.11%) |
Apr 03, 2009 | 5.940 | 6.190 | 5.910 | 6.160 | 2,035,652 | +0.23(+3.88%) |
Apr 02, 2009 | 5.570 | 6.000 | 5.570 | 5.930 | 2,282,499 | +0.61(+11.47%) |
Apr 01, 2009 | 4.990 | 5.390 | 4.800 | 5.320 | 1,608,405 | +0.18(+3.50%) |
Mar 31, 2009 | 5.170 | 5.380 | 5.100 | 5.140 | 1,827,356 | -0.27(-4.99%) |
Mar 30, 2009 | 5.420 | 5.420 | 5.000 | 5.410 | 2,053,165 | -0.44(-7.52%) |
Mar 26, 2009 | 5.750 | 6.100 | 5.700 | 5.850 | 1,769,195 | +0.19(+3.36%) |
Mar 25, 2009 | 5.800 | 6.080 | 5.380 | 5.660 | 2,089,874 | -0.15(-2.58%) |
Mar 24, 2009 | 5.830 | 6.060 | 5.560 | 5.810 | 2,096,812 | -0.23(-3.81%) |
Mar 23, 2009 | 5.810 | 6.040 | 5.720 | 6.040 | 2,254,027 | +0.82(+15.71%) |
Mar 20, 2009 | 5.670 | 5.700 | 4.950 | 5.220 | 2,684,534 | -0.41(-7.28%) |
Mar 19, 2009 | 5.340 | 5.960 | 5.340 | 5.630 | 2,546,886 | +0.40(+7.72%) |
Mar 18, 2009 | 5.000 | 5.322 | 4.680 | 5.226 | 2,700,955 | +0.21(+4.11%) |
Mar 17, 2009 | 4.620 | 5.030 | 4.420 | 5.020 | 1,753,385 | +0.41(+8.89%) |
Mar 16, 2009 | 4.620 | 4.885 | 4.510 | 4.610 | 1,987,472 | +0.07(+1.54%) |
Mar 13, 2009 | 4.580 | 4.680 | 4.370 | 4.540 | 0 | +0.03(+0.67%) |
Mar 12, 2009 | 4.340 | 4.660 | 4.030 | 4.510 | 2,682,337 | +0.17(+3.92%) |
Mar 11, 2009 | 4.540 | 5.120 | 4.000 | 4.340 | 3,646,340 | -0.18(-3.98%) |
Mar 10, 2009 | 4.480 | 4.789 | 4.240 | 4.520 | 4,582,073 | +0.40(+9.71%) |
Mar 09, 2009 | 3.610 | 4.210 | 3.610 | 4.120 | 3,416,950 | +0.46(+12.57%) |
Mar 06, 2009 | 3.530 | 3.790 | 3.490 | 3.660 | 0 | +0.13(+3.68%) |
Mar 05, 2009 | 3.710 | 3.840 | 3.350 | 3.530 | 4,975,630 | -0.24(-6.37%) |
Mar 04, 2009 | 3.330 | 3.810 | 3.330 | 3.770 | 6,684,956 | +0.81(+27.36%) |