Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.32 | 10.32 | 10.07 | 10.25 | 904,136 | +0.08(+0.79%) |
May 28, 2009 | 10.12 | 10.33 | 10.04 | 10.17 | 999,628 | +0.24(+2.43%) |
May 27, 2009 | 10.14 | 10.15 | 9.879 | 9.933 | 1,406,741 | -0.57(-5.44%) |
May 26, 2009 | 10.33 | 10.52 | 9.977 | 10.50 | 1,015,424 | -0.38(-3.53%) |
May 22, 2009 | 10.78 | 10.99 | 10.75 | 10.89 | 590,919 | +0.09(+0.83%) |
May 21, 2009 | 10.84 | 10.92 | 10.69 | 10.80 | 686,044 | -0.25(-2.26%) |
May 20, 2009 | 11.10 | 11.26 | 11.01 | 11.05 | 955,292 | +0.12(+1.06%) |
May 19, 2009 | 10.87 | 11.14 | 10.82 | 10.93 | 1,088,240 | +0.07(+0.66%) |
May 18, 2009 | 10.55 | 10.86 | 10.55 | 10.86 | 807,638 | +0.51(+4.92%) |
May 15, 2009 | 10.65 | 10.65 | 10.27 | 10.35 | 1,008,712 | +0.10(+0.96%) |
May 14, 2009 | 10.03 | 10.26 | 9.995 | 10.25 | 1,091,106 | -0.31(-2.96%) |
May 13, 2009 | 10.71 | 10.84 | 10.50 | 10.57 | 843,916 | -0.46(-4.13%) |
May 12, 2009 | 10.84 | 11.06 | 10.77 | 11.02 | 1,014,695 | +0.23(+2.15%) |
May 11, 2009 | 10.47 | 10.85 | 10.47 | 10.79 | 1,616,294 | +0.16(+1.51%) |
May 08, 2009 | 10.45 | 10.63 | 10.37 | 10.63 | 770,683 | +0.45(+4.39%) |
May 07, 2009 | 10.49 | 10.50 | 10.07 | 10.18 | 923,072 | -0.06(-0.61%) |
May 06, 2009 | 10.18 | 10.26 | 10.05 | 10.25 | 1,115,700 | -0.44(-4.10%) |
May 05, 2009 | 10.60 | 10.71 | 10.49 | 10.68 | 1,037,147 | -0.08(-0.75%) |
May 04, 2009 | 10.68 | 10.76 | 10.66 | 10.76 | 1,369,583 | +0.94(+9.55%) |
May 01, 2009 | 9.629 | 9.825 | 9.504 | 9.825 | 1,002,094 | +0.29(+3.00%) |
Apr 30, 2009 | 9.477 | 9.807 | 9.477 | 9.540 | 1,300,725 | +0.17(+1.81%) |
Apr 29, 2009 | 9.093 | 9.370 | 9.093 | 9.370 | 1,559,550 | +0.69(+7.92%) |
Apr 28, 2009 | 8.360 | 8.691 | 8.360 | 8.682 | 811,141 | +0.22(+2.64%) |
Apr 27, 2009 | 8.611 | 8.646 | 8.405 | 8.459 | 652,464 | -0.37(-4.15%) |
Apr 24, 2009 | 8.825 | 8.932 | 8.718 | 8.825 | 683,511 | +0.16(+1.86%) |
Apr 23, 2009 | 8.691 | 8.709 | 8.486 | 8.664 | 660,548 | +0.02(+0.21%) |
Apr 22, 2009 | 8.503 | 8.807 | 8.494 | 8.646 | 767,646 | +0.08(+0.94%) |
Apr 21, 2009 | 8.593 | 8.646 | 8.200 | 8.566 | 3,403,833 | +0.22(+2.68%) |
Apr 20, 2009 | 8.682 | 8.682 | 8.309 | 8.343 | 1,022,917 | -0.34(-3.91%) |
Apr 17, 2009 | 8.718 | 8.789 | 8.593 | 8.682 | 839,431 | -0.24(-2.70%) |
Apr 16, 2009 | 8.887 | 9.013 | 8.736 | 8.923 | 1,015,777 | -0.17(-1.87%) |
Apr 15, 2009 | 8.941 | 9.111 | 8.834 | 9.093 | 783,577 | -0.06(-0.68%) |
Apr 14, 2009 | 9.388 | 9.388 | 9.084 | 9.155 | 976,033 | -0.13(-1.35%) |
Apr 13, 2009 | 9.236 | 9.325 | 9.084 | 9.280 | 635,567 | -0.10(-1.05%) |
Apr 09, 2009 | 9.361 | 9.504 | 9.263 | 9.379 | 1,539,827 | +0.31(+3.45%) |
Apr 08, 2009 | 8.861 | 9.066 | 8.861 | 9.066 | 1,077,938 | +0.04(+0.40%) |
Apr 07, 2009 | 9.004 | 9.102 | 8.941 | 9.030 | 556,667 | -0.12(-1.27%) |
Apr 06, 2009 | 9.289 | 9.289 | 9.075 | 9.147 | 915,204 | -0.29(-3.12%) |
Apr 03, 2009 | 9.298 | 9.557 | 9.200 | 9.441 | 2,447,476 | -0.06(-0.66%) |
Apr 02, 2009 | 9.236 | 9.682 | 9.191 | 9.504 | 1,222,534 | +0.67(+7.58%) |
Apr 01, 2009 | 8.396 | 8.923 | 8.271 | 8.834 | 2,943,574 | +0.66(+8.09%) |
Mar 31, 2009 | 8.289 | 8.352 | 8.110 | 8.173 | 1,107,652 | +0.13(+1.55%) |
Mar 30, 2009 | 7.932 | 8.235 | 7.932 | 8.048 | 1,095,885 | -1.12(-12.18%) |
Mar 26, 2009 | 8.977 | 9.191 | 8.905 | 9.164 | 2,829,452 | +0.13(+1.38%) |
Mar 25, 2009 | 9.111 | 9.227 | 8.807 | 9.039 | 2,137,790 | +0.02(+0.20%) |
Mar 24, 2009 | 9.066 | 9.177 | 8.986 | 9.021 | 1,530,363 | -0.17(-1.85%) |
Mar 23, 2009 | 9.057 | 9.191 | 9.057 | 9.191 | 2,506,551 | +0.70(+8.20%) |
Mar 20, 2009 | 8.486 | 8.664 | 8.405 | 8.494 | 1,218,824 | -0.17(-1.96%) |
Mar 19, 2009 | 8.593 | 8.736 | 8.557 | 8.664 | 1,422,319 | -0.13(-1.52%) |
Mar 18, 2009 | 8.289 | 8.816 | 8.209 | 8.798 | 2,240,361 | +0.06(+0.72%) |
Mar 17, 2009 | 8.637 | 8.736 | 8.477 | 8.736 | 860,018 | +0.37(+4.38%) |
Mar 16, 2009 | 8.423 | 8.754 | 8.253 | 8.369 | 955,300 | +0.29(+3.65%) |
Mar 13, 2009 | 8.164 | 8.200 | 7.914 | 8.075 | 0 | -0.16(-1.95%) |
Mar 12, 2009 | 7.798 | 8.244 | 7.798 | 8.235 | 1,125,876 | +0.14(+1.77%) |
Mar 11, 2009 | 8.200 | 8.307 | 7.967 | 8.093 | 1,416,189 | +0.50(+6.59%) |
Mar 10, 2009 | 7.217 | 7.601 | 7.217 | 7.592 | 1,305,318 | +0.93(+13.94%) |
Mar 09, 2009 | 6.654 | 6.860 | 6.619 | 6.663 | 755,078 | +0.02(+0.27%) |
Mar 06, 2009 | 6.663 | 6.771 | 6.440 | 6.646 | 0 | +0.04(+0.54%) |
Mar 05, 2009 | 6.681 | 6.788 | 6.574 | 6.610 | 647,592 | -0.29(-4.15%) |
Mar 04, 2009 | 6.753 | 6.976 | 6.744 | 6.896 | 1,013,436 | +0.73(+11.88%) |