Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.183 | 9.326 | 9.049 | 9.156 | 572,482 | +0.04(+0.39%) |
May 28, 2009 | 9.255 | 9.434 | 9.022 | 9.121 | 580,608 | -0.08(-0.88%) |
May 27, 2009 | 9.738 | 9.761 | 9.174 | 9.201 | 441,305 | -0.56(-5.77%) |
May 26, 2009 | 9.398 | 9.801 | 9.362 | 9.765 | 552,929 | +0.30(+3.12%) |
May 22, 2009 | 9.640 | 9.649 | 9.273 | 9.470 | 458,919 | -0.07(-0.75%) |
May 21, 2009 | 9.962 | 9.962 | 9.317 | 9.541 | 669,566 | -0.18(-1.84%) |
May 20, 2009 | 10.05 | 10.18 | 9.667 | 9.720 | 627,089 | -0.13(-1.27%) |
May 19, 2009 | 9.890 | 10.18 | 9.747 | 9.846 | 489,366 | -0.13(-1.35%) |
May 18, 2009 | 9.998 | 10.15 | 9.756 | 9.980 | 404,485 | +0.15(+1.55%) |
May 15, 2009 | 9.908 | 10.26 | 9.801 | 9.828 | 438,574 | -0.12(-1.17%) |
May 14, 2009 | 9.631 | 10.39 | 9.398 | 9.944 | 616,713 | +0.34(+3.54%) |
May 13, 2009 | 10.24 | 10.24 | 9.586 | 9.604 | 586,997 | -0.85(-8.13%) |
May 12, 2009 | 11.19 | 11.25 | 10.15 | 10.45 | 572,807 | -0.72(-6.49%) |
May 11, 2009 | 11.13 | 11.32 | 10.65 | 11.18 | 489,775 | -0.17(-1.50%) |
May 08, 2009 | 10.91 | 11.35 | 10.69 | 11.35 | 821,196 | +0.65(+6.11%) |
May 07, 2009 | 11.72 | 11.77 | 10.63 | 10.70 | 594,169 | -0.76(-6.60%) |
May 06, 2009 | 11.68 | 12.04 | 11.23 | 11.45 | 647,010 | -0.06(-0.50%) |
May 05, 2009 | 11.55 | 11.72 | 11.31 | 11.51 | 652,607 | -0.04(-0.31%) |
May 04, 2009 | 11.24 | 11.66 | 11.21 | 11.55 | 465,307 | +0.47(+4.28%) |
May 01, 2009 | 10.91 | 11.23 | 10.67 | 11.07 | 345,626 | +0.30(+2.74%) |
Apr 30, 2009 | 11.11 | 11.19 | 10.73 | 10.78 | 589,525 | -0.20(-1.79%) |
Apr 29, 2009 | 10.89 | 11.20 | 10.83 | 10.97 | 860,694 | +0.17(+1.57%) |
Apr 28, 2009 | 11.04 | 11.54 | 10.70 | 10.80 | 571,908 | -0.39(-3.52%) |
Apr 27, 2009 | 11.73 | 11.96 | 10.96 | 11.20 | 834,269 | -0.92(-7.61%) |
Apr 24, 2009 | 12.49 | 12.67 | 11.64 | 12.12 | 697,797 | -0.27(-2.17%) |
Apr 23, 2009 | 12.45 | 12.68 | 12.09 | 12.39 | 477,599 | -0.01(-0.07%) |
Apr 22, 2009 | 12.03 | 12.87 | 11.86 | 12.40 | 415,691 | +0.19(+1.54%) |
Apr 21, 2009 | 11.02 | 12.30 | 11.01 | 12.21 | 557,986 | +1.11(+10.00%) |
Apr 20, 2009 | 11.55 | 11.85 | 10.80 | 11.10 | 428,936 | -0.80(-6.70%) |
Apr 17, 2009 | 11.81 | 12.09 | 11.58 | 11.90 | 498,021 | +0.12(+0.99%) |
Apr 16, 2009 | 11.45 | 11.90 | 10.92 | 11.78 | 1,073,062 | +0.42(+3.70%) |
Apr 15, 2009 | 11.21 | 11.87 | 10.56 | 11.36 | 1,356,899 | -1.87(-14.14%) |
Apr 14, 2009 | 13.57 | 13.74 | 12.76 | 13.23 | 546,518 | -0.62(-4.46%) |
Apr 13, 2009 | 13.50 | 13.97 | 13.36 | 13.85 | 439,494 | +0.10(+0.72%) |
Apr 09, 2009 | 13.08 | 13.77 | 12.69 | 13.75 | 536,545 | +1.02(+8.02%) |
Apr 08, 2009 | 12.34 | 12.80 | 12.21 | 12.73 | 456,940 | +0.52(+4.25%) |
Apr 07, 2009 | 12.58 | 12.90 | 12.16 | 12.21 | 310,726 | -0.54(-4.21%) |
Apr 06, 2009 | 12.41 | 13.01 | 12.32 | 12.75 | 354,820 | +0.11(+0.85%) |
Apr 03, 2009 | 12.53 | 12.84 | 12.20 | 12.64 | 387,398 | +0.11(+0.86%) |
Apr 02, 2009 | 11.66 | 12.54 | 11.24 | 12.53 | 578,805 | +1.15(+10.06%) |
Apr 01, 2009 | 10.95 | 11.42 | 10.70 | 11.38 | 396,655 | +0.25(+2.25%) |
Mar 31, 2009 | 11.27 | 11.51 | 10.85 | 11.13 | 385,152 | +0.05(+0.48%) |
Mar 30, 2009 | 11.64 | 11.64 | 10.75 | 11.08 | 322,517 | -1.01(-8.36%) |
Mar 26, 2009 | 11.42 | 12.09 | 11.13 | 12.09 | 753,364 | +0.89(+7.91%) |
Mar 25, 2009 | 11.33 | 11.91 | 10.71 | 11.21 | 580,141 | +0.36(+3.30%) |
Mar 24, 2009 | 10.66 | 11.38 | 10.66 | 10.85 | 628,566 | -0.36(-3.19%) |
Mar 23, 2009 | 10.59 | 11.21 | 10.53 | 11.21 | 952,576 | +0.54(+5.03%) |
Mar 20, 2009 | 11.08 | 11.23 | 10.55 | 10.67 | 665,256 | -0.34(-3.09%) |
Mar 19, 2009 | 11.66 | 11.72 | 10.88 | 11.01 | 568,941 | -0.47(-4.13%) |
Mar 18, 2009 | 10.96 | 12.21 | 10.54 | 11.48 | 1,227,496 | +0.45(+4.05%) |
Mar 17, 2009 | 10.52 | 11.04 | 10.14 | 11.04 | 419,189 | +0.75(+7.31%) |
Mar 16, 2009 | 10.84 | 11.16 | 10.19 | 10.28 | 525,313 | -0.47(-4.41%) |
Mar 13, 2009 | 10.17 | 10.82 | 10.17 | 10.76 | 804,742 | +0.62(+6.09%) |
Mar 12, 2009 | 9.112 | 10.20 | 8.691 | 10.14 | 1,061,823 | +1.01(+11.08%) |
Mar 11, 2009 | 8.977 | 9.846 | 8.977 | 9.130 | 1,208,611 | +0.17(+1.90%) |
Mar 10, 2009 | 7.903 | 8.959 | 7.876 | 8.959 | 855,918 | +1.26(+16.40%) |
Mar 09, 2009 | 7.859 | 8.270 | 7.680 | 7.697 | 771,977 | -0.28(-3.48%) |
Mar 06, 2009 | 7.447 | 8.002 | 7.313 | 7.975 | 996,353 | +0.64(+8.79%) |
Mar 05, 2009 | 8.029 | 8.181 | 7.322 | 7.330 | 1,009,864 | -0.90(-10.88%) |
Mar 04, 2009 | 7.733 | 8.396 | 7.733 | 8.226 | 741,836 | -0.38(-4.47%) |