Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.420 | 9.622 | 9.302 | 9.609 | 196,572 | +0.18(+1.87%) |
May 28, 2009 | 9.603 | 9.662 | 9.249 | 9.433 | 129,744 | -0.12(-1.30%) |
May 27, 2009 | 9.936 | 10.04 | 9.465 | 9.557 | 147,665 | -0.42(-4.20%) |
May 26, 2009 | 9.544 | 10.22 | 9.380 | 9.976 | 198,966 | +0.37(+3.88%) |
May 22, 2009 | 9.825 | 9.910 | 9.596 | 9.603 | 92,603 | -0.20(-2.00%) |
May 21, 2009 | 9.910 | 10.01 | 9.550 | 9.799 | 135,903 | -0.17(-1.71%) |
May 20, 2009 | 10.07 | 10.31 | 9.904 | 9.969 | 181,638 | -0.03(-0.33%) |
May 19, 2009 | 10.07 | 10.22 | 10.00 | 10.00 | 106,267 | -0.10(-0.97%) |
May 18, 2009 | 10.14 | 10.22 | 10.01 | 10.10 | 219,771 | +0.05(+0.46%) |
May 15, 2009 | 10.07 | 10.31 | 9.819 | 10.05 | 172,978 | -0.01(-0.13%) |
May 14, 2009 | 10.14 | 10.26 | 9.989 | 10.07 | 190,609 | +0.01(+0.06%) |
May 13, 2009 | 10.33 | 10.38 | 10.04 | 10.06 | 213,061 | -0.48(-4.53%) |
May 12, 2009 | 10.54 | 10.61 | 10.34 | 10.54 | 148,318 | +0.01(+0.12%) |
May 11, 2009 | 10.79 | 10.87 | 10.47 | 10.53 | 223,302 | -0.55(-4.96%) |
May 08, 2009 | 10.87 | 11.09 | 10.64 | 11.07 | 241,952 | +0.32(+2.98%) |
May 07, 2009 | 11.06 | 11.09 | 10.62 | 10.75 | 189,265 | -0.22(-2.03%) |
May 06, 2009 | 11.22 | 11.22 | 10.78 | 10.98 | 202,620 | -0.23(-2.04%) |
May 05, 2009 | 10.79 | 11.25 | 10.63 | 11.21 | 468,777 | +0.33(+3.07%) |
May 04, 2009 | 10.85 | 10.90 | 10.78 | 10.87 | 419,319 | +0.12(+1.16%) |
May 01, 2009 | 10.79 | 11.39 | 10.41 | 10.75 | 653,380 | -1.73(-13.89%) |
Apr 30, 2009 | 12.74 | 12.81 | 12.42 | 12.48 | 471,628 | -0.13(-1.04%) |
Apr 29, 2009 | 12.17 | 12.83 | 12.09 | 12.61 | 691,832 | +0.46(+3.82%) |
Apr 28, 2009 | 11.87 | 12.29 | 11.65 | 12.15 | 306,388 | +0.22(+1.81%) |
Apr 27, 2009 | 11.93 | 12.34 | 11.81 | 11.93 | 442,513 | -0.19(-1.57%) |
Apr 24, 2009 | 11.86 | 12.34 | 11.58 | 12.12 | 300,683 | +0.37(+3.17%) |
Apr 23, 2009 | 11.92 | 11.92 | 11.34 | 11.75 | 207,177 | -0.12(-1.05%) |
Apr 22, 2009 | 12.05 | 12.23 | 11.83 | 11.87 | 292,051 | -0.33(-2.73%) |
Apr 21, 2009 | 11.46 | 12.44 | 11.45 | 12.21 | 292,392 | +0.73(+6.32%) |
Apr 20, 2009 | 12.11 | 12.11 | 11.41 | 11.48 | 314,545 | -0.96(-7.73%) |
Apr 17, 2009 | 12.37 | 12.64 | 12.02 | 12.44 | 348,197 | +0.11(+0.90%) |
Apr 16, 2009 | 11.78 | 12.47 | 11.56 | 12.33 | 445,968 | +0.63(+5.37%) |
Apr 15, 2009 | 11.42 | 11.74 | 11.22 | 11.70 | 495,877 | +0.26(+2.23%) |
Apr 14, 2009 | 11.30 | 11.66 | 11.05 | 11.45 | 261,224 | -0.03(-0.28%) |
Apr 13, 2009 | 11.45 | 11.59 | 11.24 | 11.48 | 155,611 | -0.08(-0.68%) |
Apr 09, 2009 | 11.35 | 11.87 | 11.13 | 11.56 | 241,837 | +0.46(+4.19%) |
Apr 08, 2009 | 10.92 | 11.09 | 10.73 | 11.09 | 160,389 | +0.26(+2.41%) |
Apr 07, 2009 | 10.91 | 11.33 | 10.81 | 10.83 | 288,411 | -0.21(-1.90%) |
Apr 06, 2009 | 10.75 | 11.10 | 10.36 | 11.04 | 332,315 | +0.18(+1.63%) |
Apr 03, 2009 | 10.66 | 10.88 | 10.50 | 10.87 | 200,835 | +0.12(+1.16%) |
Apr 02, 2009 | 9.910 | 10.80 | 9.812 | 10.74 | 463,026 | +1.09(+11.25%) |
Apr 01, 2009 | 9.106 | 9.727 | 9.007 | 9.655 | 437,905 | +0.42(+4.53%) |
Mar 31, 2009 | 9.191 | 9.547 | 9.014 | 9.236 | 174,796 | +0.11(+1.22%) |
Mar 30, 2009 | 9.125 | 9.184 | 8.890 | 9.125 | 166,927 | -0.44(-4.65%) |
Mar 26, 2009 | 9.315 | 9.720 | 9.263 | 9.570 | 440,365 | +0.36(+3.91%) |
Mar 25, 2009 | 9.021 | 9.452 | 8.811 | 9.210 | 250,479 | +0.29(+3.23%) |
Mar 24, 2009 | 8.909 | 9.112 | 8.877 | 8.922 | 250,442 | -0.14(-1.52%) |
Mar 23, 2009 | 9.060 | 9.197 | 9.034 | 9.060 | 515,870 | +0.22(+2.44%) |
Mar 20, 2009 | 9.092 | 9.171 | 8.818 | 8.844 | 247,941 | -0.28(-3.10%) |
Mar 19, 2009 | 9.099 | 9.210 | 8.968 | 9.127 | 263,540 | +0.13(+1.40%) |
Mar 18, 2009 | 9.073 | 9.282 | 8.713 | 9.001 | 257,352 | -0.04(-0.43%) |
Mar 17, 2009 | 8.635 | 9.053 | 8.635 | 9.040 | 217,860 | +0.39(+4.54%) |
Mar 16, 2009 | 8.909 | 8.981 | 8.595 | 8.648 | 235,636 | -0.15(-1.71%) |
Mar 13, 2009 | 8.792 | 8.870 | 8.432 | 8.798 | 0 | +0.08(+0.90%) |
Mar 12, 2009 | 8.353 | 8.792 | 8.072 | 8.720 | 204,260 | +0.29(+3.49%) |
Mar 11, 2009 | 8.621 | 8.733 | 8.262 | 8.425 | 176,823 | -0.12(-1.38%) |
Mar 10, 2009 | 8.288 | 8.628 | 8.131 | 8.543 | 250,250 | +0.43(+5.32%) |
Mar 09, 2009 | 8.203 | 8.360 | 8.039 | 8.111 | 262,467 | -0.15(-1.82%) |
Mar 06, 2009 | 8.497 | 8.687 | 8.124 | 8.262 | 0 | -0.11(-1.33%) |
Mar 05, 2009 | 8.661 | 8.765 | 8.216 | 8.373 | 307,886 | -0.46(-5.26%) |
Mar 04, 2009 | 8.543 | 8.994 | 8.203 | 8.837 | 808,041 | +0.19(+2.19%) |