Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.819 | 9.004 | 8.670 | 8.969 | 350,980 | +0.16(+1.79%) |
May 28, 2009 | 8.828 | 8.995 | 8.494 | 8.811 | 257,082 | +0.04(+0.50%) |
May 27, 2009 | 9.742 | 9.803 | 8.740 | 8.767 | 492,256 | -0.99(-10.17%) |
May 26, 2009 | 9.118 | 9.777 | 9.004 | 9.759 | 787,352 | +1.05(+12.11%) |
May 22, 2009 | 8.749 | 9.004 | 8.477 | 8.705 | 380,208 | +0.05(+0.61%) |
May 21, 2009 | 8.538 | 9.232 | 8.433 | 8.653 | 737,263 | +0.25(+2.93%) |
May 20, 2009 | 8.837 | 9.048 | 8.125 | 8.407 | 746,913 | -0.30(-3.43%) |
May 19, 2009 | 9.469 | 9.531 | 8.653 | 8.705 | 337,046 | -0.93(-9.66%) |
May 18, 2009 | 9.320 | 9.724 | 9.127 | 9.636 | 330,937 | +0.49(+5.38%) |
May 15, 2009 | 9.399 | 9.399 | 9.039 | 9.144 | 195,102 | -0.30(-3.16%) |
May 14, 2009 | 9.355 | 9.663 | 9.188 | 9.443 | 375,527 | +0.09(+0.94%) |
May 13, 2009 | 10.19 | 10.19 | 9.347 | 9.355 | 387,561 | -0.63(-6.33%) |
May 12, 2009 | 10.61 | 10.66 | 9.698 | 9.988 | 407,505 | -0.58(-5.49%) |
May 11, 2009 | 11.10 | 11.11 | 10.44 | 10.57 | 315,173 | -0.85(-7.46%) |
May 08, 2009 | 10.59 | 11.51 | 10.37 | 11.42 | 302,053 | +0.96(+9.15%) |
May 07, 2009 | 11.42 | 11.49 | 10.37 | 10.46 | 290,863 | -0.94(-8.24%) |
May 06, 2009 | 11.19 | 11.46 | 10.80 | 11.40 | 420,364 | +0.34(+3.10%) |
May 05, 2009 | 12.04 | 12.06 | 10.99 | 11.06 | 453,898 | -1.14(-9.36%) |
May 04, 2009 | 11.71 | 12.20 | 11.17 | 12.20 | 370,012 | +0.90(+7.93%) |
May 01, 2009 | 11.88 | 12.21 | 11.17 | 11.31 | 382,253 | -0.67(-5.58%) |
Apr 30, 2009 | 13.17 | 13.17 | 11.96 | 11.97 | 517,625 | -1.70(-12.40%) |
Apr 29, 2009 | 13.46 | 13.80 | 12.80 | 13.67 | 271,727 | +0.81(+6.28%) |
Apr 28, 2009 | 12.39 | 13.30 | 12.38 | 12.86 | 266,736 | +0.29(+2.31%) |
Apr 27, 2009 | 13.16 | 13.48 | 12.45 | 12.57 | 342,565 | -0.87(-6.47%) |
Apr 24, 2009 | 12.87 | 13.76 | 12.62 | 13.44 | 304,130 | +0.69(+5.37%) |
Apr 23, 2009 | 12.99 | 13.14 | 12.11 | 12.75 | 336,068 | -0.26(-2.02%) |
Apr 22, 2009 | 13.86 | 13.99 | 12.84 | 13.02 | 347,932 | -0.61(-4.45%) |
Apr 21, 2009 | 12.78 | 13.69 | 11.81 | 13.62 | 376,928 | +0.74(+5.73%) |
Apr 20, 2009 | 14.06 | 15.02 | 12.83 | 12.89 | 346,003 | -1.96(-13.20%) |
Apr 17, 2009 | 14.26 | 15.32 | 14.01 | 14.85 | 231,097 | +0.64(+4.51%) |
Apr 16, 2009 | 14.10 | 14.48 | 13.21 | 14.20 | 191,746 | +0.26(+1.89%) |
Apr 15, 2009 | 13.33 | 14.00 | 12.53 | 13.94 | 182,960 | +0.58(+4.34%) |
Apr 14, 2009 | 14.73 | 14.99 | 13.34 | 13.36 | 261,905 | -1.61(-10.74%) |
Apr 13, 2009 | 13.94 | 15.05 | 13.85 | 14.97 | 296,049 | +0.78(+5.51%) |
Apr 09, 2009 | 12.25 | 14.19 | 12.25 | 14.19 | 411,911 | +2.21(+18.49%) |
Apr 08, 2009 | 11.96 | 12.24 | 11.75 | 11.97 | 150,036 | +0.01(+0.07%) |
Apr 07, 2009 | 12.39 | 12.50 | 11.95 | 11.96 | 203,636 | -0.68(-5.35%) |
Apr 06, 2009 | 12.85 | 12.85 | 12.43 | 12.64 | 174,853 | -0.36(-2.77%) |
Apr 03, 2009 | 12.88 | 13.05 | 12.53 | 13.00 | 185,624 | +0.12(+0.96%) |
Apr 02, 2009 | 12.48 | 13.03 | 12.45 | 12.88 | 332,026 | +0.76(+6.23%) |
Apr 01, 2009 | 11.66 | 12.46 | 11.38 | 12.12 | 237,289 | +0.18(+1.47%) |
Mar 31, 2009 | 11.49 | 12.11 | 11.24 | 11.95 | 248,872 | +0.64(+5.67%) |
Mar 30, 2009 | 11.99 | 12.26 | 11.31 | 11.31 | 294,182 | -1.40(-11.00%) |
Mar 26, 2009 | 12.65 | 12.74 | 12.23 | 12.70 | 422,446 | +0.26(+2.12%) |
Mar 25, 2009 | 12.04 | 12.80 | 11.48 | 12.44 | 397,482 | +0.47(+3.97%) |
Mar 24, 2009 | 13.25 | 13.46 | 11.92 | 11.96 | 464,886 | -1.58(-11.67%) |
Mar 23, 2009 | 12.65 | 13.55 | 12.55 | 13.55 | 592,994 | +0.93(+7.38%) |
Mar 20, 2009 | 12.44 | 13.23 | 11.93 | 12.61 | 1,800,508 | +0.33(+2.65%) |
Mar 19, 2009 | 13.47 | 13.47 | 11.98 | 12.29 | 460,300 | -0.90(-6.80%) |
Mar 18, 2009 | 11.94 | 13.41 | 11.64 | 13.19 | 496,211 | +1.22(+10.21%) |
Mar 17, 2009 | 11.15 | 11.96 | 11.09 | 11.96 | 239,764 | +0.84(+7.58%) |
Mar 16, 2009 | 11.53 | 11.90 | 11.07 | 11.12 | 310,870 | -0.30(-2.62%) |
Mar 13, 2009 | 11.35 | 11.64 | 11.13 | 11.42 | 328,504 | +0.18(+1.56%) |
Mar 12, 2009 | 9.794 | 11.32 | 9.601 | 11.24 | 415,616 | +1.42(+14.49%) |
Mar 11, 2009 | 9.628 | 10.08 | 9.377 | 9.821 | 383,711 | +0.24(+2.47%) |
Mar 10, 2009 | 9.101 | 9.610 | 8.986 | 9.584 | 528,068 | +0.79(+8.99%) |
Mar 09, 2009 | 8.846 | 9.294 | 8.582 | 8.793 | 410,912 | -0.14(-1.57%) |
Mar 06, 2009 | 9.390 | 9.390 | 8.679 | 8.934 | 429,594 | -0.36(-3.88%) |
Mar 05, 2009 | 10.22 | 10.43 | 9.206 | 9.294 | 522,105 | -1.19(-11.39%) |
Mar 04, 2009 | 10.75 | 10.78 | 10.21 | 10.49 | 229,256 | -0.40(-3.71%) |