Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.49 | 10.94 | 10.49 | 10.94 | 572 | +0.46(+4.38%) |
May 28, 2009 | 10.44 | 10.49 | 10.40 | 10.49 | 801 | +0.09(+0.84%) |
May 27, 2009 | 10.31 | 10.59 | 9.830 | 10.40 | 14,687 | -0.15(-1.45%) |
May 26, 2009 | 10.59 | 10.79 | 10.40 | 10.55 | 7,091 | -0.07(-0.62%) |
May 22, 2009 | 10.92 | 10.99 | 10.59 | 10.62 | 19,906 | -0.31(-2.80%) |
May 21, 2009 | 10.49 | 11.01 | 10.49 | 10.92 | 13,928 | +0.37(+3.52%) |
May 20, 2009 | 10.75 | 10.92 | 10.49 | 10.55 | 8,534 | -0.15(-1.43%) |
May 19, 2009 | 10.68 | 10.90 | 10.38 | 10.70 | 10,677 | +0.52(+5.15%) |
May 18, 2009 | 10.59 | 11.69 | 10.15 | 10.18 | 3,468 | -0.39(-3.72%) |
May 15, 2009 | 10.90 | 10.90 | 9.896 | 10.57 | 2,477 | -0.57(-5.10%) |
May 14, 2009 | 10.81 | 11.14 | 10.81 | 11.14 | 1,373 | +0.35(+3.24%) |
May 13, 2009 | 10.94 | 10.99 | 10.77 | 10.79 | 7,670 | -0.22(-1.98%) |
May 12, 2009 | 11.14 | 11.14 | 10.84 | 11.01 | 8,692 | +0.09(+0.80%) |
May 11, 2009 | 10.66 | 11.49 | 10.53 | 10.92 | 13,726 | +0.28(+2.67%) |
May 08, 2009 | 10.38 | 10.64 | 10.23 | 10.64 | 2,719 | +0.26(+2.53%) |
May 07, 2009 | 10.38 | 10.66 | 10.18 | 10.38 | 8,654 | -0.20(-1.86%) |
May 06, 2009 | 10.38 | 10.57 | 10.11 | 10.57 | 3,738 | +0.20(+1.90%) |
May 05, 2009 | 10.33 | 10.38 | 9.546 | 10.38 | 23,267 | +0.19(+1.89%) |
May 04, 2009 | 9.743 | 10.79 | 9.437 | 10.18 | 51,259 | +1.88(+22.68%) |
May 01, 2009 | 8.187 | 8.738 | 7.755 | 8.301 | 3,979 | +0.11(+1.39%) |
Apr 30, 2009 | 8.104 | 8.498 | 8.104 | 8.187 | 3,730 | +0.32(+4.11%) |
Apr 29, 2009 | 8.083 | 8.083 | 7.864 | 7.864 | 1,694 | -0.22(-2.70%) |
Apr 28, 2009 | 8.039 | 8.083 | 8.039 | 8.083 | 273 | +0.33(+4.23%) |
Apr 27, 2009 | 7.908 | 8.126 | 7.667 | 7.755 | 1,190 | -0.19(-2.37%) |
Apr 24, 2009 | 7.908 | 7.943 | 7.908 | 7.943 | 595 | -0.03(-0.38%) |
Apr 23, 2009 | 8.126 | 8.410 | 7.973 | 7.973 | 7,599 | -0.17(-2.14%) |
Apr 22, 2009 | 8.192 | 8.192 | 7.973 | 8.148 | 869 | +0.17(+2.19%) |
Apr 21, 2009 | 7.951 | 7.973 | 7.887 | 7.973 | 1,899 | +0.11(+1.39%) |
Apr 20, 2009 | 8.061 | 8.083 | 7.864 | 7.864 | 7,507 | -0.07(-0.83%) |
Apr 17, 2009 | 7.717 | 7.930 | 7.717 | 7.930 | 320 | +0.19(+2.43%) |
Apr 16, 2009 | 7.951 | 7.951 | 7.711 | 7.742 | 400 | +0.03(+0.40%) |
Apr 15, 2009 | 7.777 | 7.951 | 7.667 | 7.711 | 1,615 | -0.00(-0.00%) |
Apr 13, 2009 | 7.711 | 7.711 | 7.711 | 7.711 | 0 | -0.50(-6.03%) |
Apr 09, 2009 | 8.279 | 8.498 | 8.207 | 8.207 | 961 | -0.29(-3.42%) |
Apr 08, 2009 | 8.498 | 8.498 | 8.498 | 8.498 | 516 | +0.02(+0.26%) |
Apr 07, 2009 | 7.930 | 8.476 | 7.929 | 8.476 | 709 | +0.39(+4.86%) |
Apr 06, 2009 | 8.498 | 8.498 | 7.886 | 8.083 | 823 | -0.20(-2.37%) |
Apr 03, 2009 | 8.738 | 8.738 | 8.279 | 8.279 | 2,632 | -0.44(-5.01%) |
Apr 02, 2009 | 8.694 | 8.738 | 8.310 | 8.716 | 4,623 | +0.24(+2.84%) |
Apr 01, 2009 | 7.864 | 8.476 | 7.864 | 8.476 | 3,067 | +0.48(+6.01%) |
Mar 31, 2009 | 7.536 | 7.995 | 7.536 | 7.995 | 8,858 | +0.79(+10.91%) |
Mar 30, 2009 | 8.738 | 8.738 | 7.209 | 7.209 | 6,743 | -0.22(-2.94%) |
Mar 26, 2009 | 8.498 | 8.607 | 7.427 | 7.427 | 9,933 | -0.17(-2.30%) |
Mar 25, 2009 | 7.646 | 8.738 | 7.536 | 7.602 | 30,814 | +0.39(+5.45%) |
Mar 24, 2009 | 7.121 | 7.362 | 7.121 | 7.209 | 11,137 | +0.07(+0.92%) |
Mar 23, 2009 | 7.100 | 7.187 | 6.990 | 7.143 | 3,287 | +0.02(+0.31%) |
Mar 19, 2009 | 7.100 | 7.121 | 6.990 | 7.121 | 1,638 | +0.35(+5.16%) |
Mar 18, 2009 | 6.684 | 6.990 | 6.663 | 6.772 | 17,446 | +0.22(+3.33%) |
Mar 17, 2009 | 6.575 | 6.750 | 6.553 | 6.553 | 1,052 | -0.00(-0.00%) |
Mar 16, 2009 | 6.816 | 6.968 | 6.510 | 6.554 | 4,019 | -0.22(-3.22%) |
Mar 13, 2009 | 5.985 | 6.772 | 5.942 | 6.772 | 1,757 | +0.17(+2.65%) |
Mar 12, 2009 | 6.291 | 6.597 | 6.291 | 6.597 | 17,951 | +0.31(+4.86%) |
Mar 11, 2009 | 5.789 | 6.291 | 5.789 | 6.291 | 10,267 | +0.11(+1.77%) |
Mar 10, 2009 | 5.833 | 6.204 | 5.701 | 6.182 | 2,380 | +0.28(+4.66%) |
Mar 09, 2009 | 5.898 | 5.964 | 5.898 | 5.907 | 563 | +0.01(+0.15%) |
Mar 06, 2009 | 5.658 | 5.942 | 5.658 | 5.898 | 2,613 | +0.24(+4.25%) |
Mar 05, 2009 | 5.614 | 5.680 | 5.592 | 5.658 | 5,293 | +0.11(+1.97%) |
Mar 04, 2009 | 5.527 | 5.549 | 5.527 | 5.549 | 91 | -0.02(-0.39%) |