Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.71 | 12.97 | 12.08 | 12.77 | 77,542 | +0.15(+1.19%) |
May 28, 2009 | 12.53 | 12.85 | 12.18 | 12.62 | 122,428 | +0.22(+1.77%) |
May 27, 2009 | 12.42 | 12.58 | 12.28 | 12.40 | 261,437 | +0.03(+0.24%) |
May 26, 2009 | 11.73 | 12.38 | 11.73 | 12.37 | 110,553 | +0.53(+4.48%) |
May 22, 2009 | 12.12 | 12.12 | 11.62 | 11.84 | 182,174 | +0.23(+1.98%) |
May 21, 2009 | 11.36 | 11.74 | 11.36 | 11.61 | 90,425 | +0.10(+0.87%) |
May 20, 2009 | 11.96 | 11.96 | 11.36 | 11.51 | 109,174 | -0.14(-1.20%) |
May 19, 2009 | 11.94 | 12.08 | 11.51 | 11.65 | 177,945 | -0.49(-4.04%) |
May 18, 2009 | 11.66 | 12.24 | 11.47 | 12.14 | 175,320 | +0.70(+6.12%) |
May 15, 2009 | 12.15 | 12.15 | 11.24 | 11.44 | 290,047 | -0.53(-4.43%) |
May 14, 2009 | 11.64 | 12.19 | 11.34 | 11.97 | 70,524 | +0.45(+3.91%) |
May 13, 2009 | 11.77 | 11.81 | 11.10 | 11.52 | 201,413 | -0.53(-4.40%) |
May 12, 2009 | 12.30 | 12.47 | 11.76 | 12.05 | 277,093 | -0.40(-3.21%) |
May 11, 2009 | 11.73 | 12.55 | 11.39 | 12.45 | 216,103 | +0.12(+0.97%) |
May 08, 2009 | 11.17 | 12.36 | 10.95 | 12.33 | 158,472 | +1.39(+12.71%) |
May 07, 2009 | 11.00 | 11.26 | 10.84 | 10.94 | 98,079 | +0.00(+0.00%) |
May 06, 2009 | 10.54 | 10.94 | 10.37 | 10.94 | 63,183 | +0.50(+4.79%) |
May 05, 2009 | 10.22 | 10.70 | 10.03 | 10.44 | 109,160 | -0.19(-1.79%) |
May 04, 2009 | 10.45 | 10.63 | 9.610 | 10.63 | 142,319 | +0.97(+10.04%) |
May 01, 2009 | 8.690 | 9.800 | 8.430 | 9.660 | 113,632 | +0.92(+10.53%) |
Apr 30, 2009 | 8.460 | 9.061 | 8.140 | 8.740 | 174,065 | +0.36(+4.30%) |
Apr 29, 2009 | 5.760 | 8.750 | 5.740 | 8.380 | 202,574 | +2.56(+43.99%) |
Apr 28, 2009 | 5.610 | 5.870 | 5.360 | 5.820 | 136,000 | +0.12(+2.11%) |
Apr 27, 2009 | 5.330 | 5.735 | 5.189 | 5.700 | 53,602 | +0.26(+4.78%) |
Apr 24, 2009 | 5.290 | 5.510 | 5.180 | 5.440 | 148,632 | +0.23(+4.41%) |
Apr 23, 2009 | 5.090 | 5.310 | 4.950 | 5.210 | 146,393 | +0.14(+2.76%) |
Apr 22, 2009 | 4.980 | 5.090 | 4.910 | 5.070 | 140,040 | -0.02(-0.39%) |
Apr 21, 2009 | 4.880 | 5.210 | 4.400 | 5.090 | 156,891 | +0.17(+3.46%) |
Apr 20, 2009 | 5.000 | 5.030 | 4.570 | 4.920 | 77,774 | -0.24(-4.65%) |
Apr 17, 2009 | 5.240 | 5.300 | 5.000 | 5.160 | 64,016 | -0.05(-0.96%) |
Apr 16, 2009 | 5.400 | 5.460 | 5.160 | 5.210 | 102,466 | -0.10(-1.88%) |
Apr 15, 2009 | 5.310 | 5.360 | 5.190 | 5.310 | 40,486 | +0.04(+0.76%) |
Apr 14, 2009 | 5.580 | 5.580 | 5.240 | 5.270 | 58,402 | -0.43(-7.54%) |
Apr 13, 2009 | 5.440 | 5.700 | 5.370 | 5.700 | 56,713 | +0.21(+3.83%) |
Apr 09, 2009 | 5.270 | 5.540 | 5.180 | 5.490 | 52,643 | +0.35(+6.81%) |
Apr 08, 2009 | 4.770 | 5.140 | 4.730 | 5.140 | 111,676 | +0.44(+9.36%) |
Apr 07, 2009 | 4.720 | 4.990 | 4.550 | 4.700 | 42,600 | -0.07(-1.47%) |
Apr 06, 2009 | 4.430 | 4.810 | 4.430 | 4.770 | 59,041 | -0.01(-0.21%) |
Apr 03, 2009 | 4.600 | 4.830 | 4.550 | 4.780 | 37,494 | +0.18(+3.91%) |
Apr 02, 2009 | 4.390 | 4.770 | 4.331 | 4.600 | 87,952 | +0.26(+5.99%) |
Apr 01, 2009 | 4.420 | 4.750 | 4.200 | 4.340 | 39,595 | -0.19(-4.19%) |
Mar 31, 2009 | 4.450 | 4.780 | 4.450 | 4.530 | 78,730 | +0.16(+3.66%) |
Mar 30, 2009 | 4.300 | 4.440 | 4.080 | 4.370 | 88,223 | -0.28(-6.02%) |
Mar 26, 2009 | 4.160 | 4.680 | 4.140 | 4.650 | 64,739 | +0.55(+13.41%) |
Mar 25, 2009 | 3.670 | 4.240 | 3.670 | 4.100 | 146,814 | +0.46(+12.64%) |
Mar 24, 2009 | 4.240 | 4.240 | 3.640 | 3.640 | 51,798 | -0.66(-15.35%) |
Mar 23, 2009 | 3.950 | 4.400 | 3.450 | 4.300 | 143,898 | +0.83(+23.92%) |
Mar 20, 2009 | 4.460 | 4.640 | 3.410 | 3.470 | 115,027 | -0.96(-21.67%) |
Mar 19, 2009 | 4.300 | 4.570 | 4.300 | 4.430 | 47,754 | +0.24(+5.73%) |
Mar 18, 2009 | 3.450 | 4.210 | 3.420 | 4.190 | 51,272 | +0.77(+22.51%) |
Mar 17, 2009 | 3.130 | 3.420 | 3.070 | 3.420 | 67,077 | +0.34(+11.04%) |
Mar 16, 2009 | 2.960 | 3.230 | 2.960 | 3.080 | 51,820 | +0.16(+5.48%) |
Mar 13, 2009 | 2.920 | 3.000 | 2.620 | 2.920 | 151,854 | +0.03(+1.04%) |
Mar 12, 2009 | 2.970 | 2.970 | 2.790 | 2.890 | 140,261 | -0.06(-2.03%) |
Mar 11, 2009 | 3.100 | 3.130 | 2.930 | 2.950 | 292,550 | -0.12(-3.91%) |
Mar 10, 2009 | 2.810 | 3.240 | 2.790 | 3.070 | 171,002 | +0.18(+6.23%) |
Mar 09, 2009 | 3.070 | 3.160 | 2.870 | 2.890 | 41,956 | -0.21(-6.77%) |
Mar 06, 2009 | 3.230 | 3.230 | 3.050 | 3.100 | 87,503 | -0.10(-3.13%) |
Mar 05, 2009 | 3.490 | 3.520 | 3.180 | 3.200 | 86,911 | -0.40(-11.11%) |
Mar 04, 2009 | 3.660 | 3.660 | 3.485 | 3.600 | 106,000 | -0.11(-2.96%) |