Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.92 | 11.06 | 10.30 | 10.92 | 32,438 | +0.25(+2.34%) |
May 28, 2009 | 10.99 | 10.99 | 10.52 | 10.67 | 24,348 | -0.08(-0.74%) |
May 27, 2009 | 10.99 | 11.19 | 10.61 | 10.75 | 9,708 | -0.23(-2.09%) |
May 26, 2009 | 10.65 | 11.00 | 10.56 | 10.98 | 21,036 | +0.43(+4.08%) |
May 22, 2009 | 10.44 | 10.63 | 10.25 | 10.55 | 18,002 | +0.29(+2.82%) |
May 21, 2009 | 9.880 | 10.35 | 9.800 | 10.26 | 16,972 | +0.11(+1.09%) |
May 20, 2009 | 10.15 | 10.68 | 10.00 | 10.15 | 28,367 | +0.25(+2.53%) |
May 19, 2009 | 9.810 | 10.13 | 9.790 | 9.900 | 61,255 | +0.40(+4.21%) |
May 18, 2009 | 9.400 | 9.580 | 9.200 | 9.500 | 8,716 | +0.35(+3.83%) |
May 15, 2009 | 9.470 | 9.480 | 8.910 | 9.150 | 28,185 | -0.14(-1.51%) |
May 14, 2009 | 8.340 | 9.290 | 8.340 | 9.290 | 17,698 | +0.78(+9.21%) |
May 13, 2009 | 8.500 | 8.687 | 8.280 | 8.506 | 14,599 | -0.64(-7.03%) |
May 12, 2009 | 9.280 | 9.610 | 9.080 | 9.150 | 26,464 | +0.02(+0.22%) |
May 11, 2009 | 9.530 | 9.530 | 8.830 | 9.130 | 24,569 | -0.07(-0.76%) |
May 08, 2009 | 9.290 | 9.480 | 9.000 | 9.200 | 70,273 | +0.13(+1.43%) |
May 07, 2009 | 9.860 | 9.860 | 8.980 | 9.070 | 42,843 | -0.58(-6.01%) |
May 06, 2009 | 9.170 | 9.990 | 9.170 | 9.650 | 58,399 | +0.48(+5.23%) |
May 05, 2009 | 8.447 | 9.450 | 8.447 | 9.170 | 20,910 | +0.92(+11.15%) |
May 04, 2009 | 8.550 | 8.570 | 8.250 | 8.250 | 61,191 | +0.54(+7.00%) |
May 01, 2009 | 7.580 | 7.950 | 7.580 | 7.710 | 24,929 | +0.24(+3.21%) |
Apr 30, 2009 | 7.680 | 7.930 | 7.410 | 7.470 | 24,928 | +0.01(+0.13%) |
Apr 29, 2009 | 7.150 | 7.980 | 7.010 | 7.460 | 37,275 | +0.37(+5.22%) |
Apr 28, 2009 | 6.590 | 7.150 | 6.590 | 7.090 | 15,181 | +0.18(+2.60%) |
Apr 27, 2009 | 6.680 | 6.940 | 6.676 | 6.910 | 9,955 | +0.01(+0.14%) |
Apr 24, 2009 | 6.730 | 6.970 | 6.690 | 6.900 | 25,044 | +0.35(+5.34%) |
Apr 23, 2009 | 6.510 | 6.700 | 6.320 | 6.550 | 29,873 | +0.08(+1.24%) |
Apr 22, 2009 | 6.330 | 6.690 | 6.320 | 6.470 | 14,153 | -0.07(-1.07%) |
Apr 21, 2009 | 6.060 | 6.600 | 5.820 | 6.540 | 21,907 | +0.39(+6.34%) |
Apr 20, 2009 | 7.180 | 7.298 | 6.060 | 6.150 | 37,651 | -1.33(-17.78%) |
Apr 17, 2009 | 7.710 | 7.850 | 7.410 | 7.480 | 15,386 | -0.10(-1.32%) |
Apr 16, 2009 | 7.060 | 7.580 | 6.880 | 7.580 | 6,230 | +0.55(+7.82%) |
Apr 15, 2009 | 6.900 | 7.441 | 6.800 | 7.030 | 9,947 | -0.09(-1.26%) |
Apr 14, 2009 | 7.000 | 7.400 | 6.997 | 7.120 | 27,042 | -0.08(-1.11%) |
Apr 13, 2009 | 6.750 | 7.590 | 6.640 | 7.200 | 44,665 | +0.41(+6.04%) |
Apr 09, 2009 | 6.560 | 7.240 | 6.500 | 6.790 | 33,022 | +0.44(+7.00%) |
Apr 08, 2009 | 6.190 | 6.450 | 6.150 | 6.346 | 27,507 | +0.39(+6.63%) |
Apr 07, 2009 | 5.800 | 6.080 | 5.800 | 5.951 | 8,301 | -0.10(-1.63%) |
Apr 06, 2009 | 5.979 | 6.050 | 5.640 | 6.050 | 16,055 | +0.01(+0.17%) |
Apr 03, 2009 | 5.890 | 6.280 | 5.790 | 6.040 | 34,239 | -0.09(-1.47%) |
Apr 02, 2009 | 5.700 | 6.130 | 5.590 | 6.130 | 25,380 | +0.67(+12.36%) |
Apr 01, 2009 | 5.510 | 5.600 | 5.360 | 5.456 | 6,089 | -0.17(-3.10%) |
Mar 31, 2009 | 5.430 | 5.750 | 5.000 | 5.630 | 42,899 | +0.42(+8.06%) |
Mar 30, 2009 | 5.250 | 5.250 | 4.857 | 5.210 | 11,855 | -0.46(-8.11%) |
Mar 26, 2009 | 5.879 | 5.880 | 5.300 | 5.670 | 30,005 | -0.07(-1.22%) |
Mar 25, 2009 | 6.150 | 6.360 | 5.350 | 5.740 | 41,920 | -0.16(-2.71%) |
Mar 24, 2009 | 6.020 | 6.360 | 5.710 | 5.900 | 17,499 | -0.10(-1.67%) |
Mar 23, 2009 | 5.700 | 6.010 | 5.700 | 6.000 | 40,318 | +0.83(+16.05%) |
Mar 20, 2009 | 5.710 | 5.830 | 5.170 | 5.170 | 22,865 | -0.33(-6.00%) |
Mar 19, 2009 | 5.990 | 6.000 | 5.180 | 5.500 | 56,978 | -0.40(-6.78%) |
Mar 18, 2009 | 5.870 | 5.900 | 5.450 | 5.900 | 21,632 | +0.05(+0.85%) |
Mar 17, 2009 | 5.440 | 6.150 | 5.236 | 5.850 | 33,555 | +0.47(+8.74%) |
Mar 16, 2009 | 5.050 | 5.490 | 5.040 | 5.380 | 56,191 | +0.62(+13.03%) |
Mar 13, 2009 | 4.740 | 5.090 | 4.660 | 4.760 | 0 | +0.02(+0.42%) |
Mar 12, 2009 | 4.010 | 4.740 | 4.010 | 4.740 | 30,042 | +0.77(+19.40%) |
Mar 11, 2009 | 3.830 | 4.260 | 3.730 | 3.970 | 46,788 | +0.26(+7.01%) |
Mar 10, 2009 | 3.200 | 4.010 | 2.960 | 3.710 | 33,250 | +0.76(+25.76%) |
Mar 09, 2009 | 3.020 | 3.200 | 2.860 | 2.950 | 37,773 | +0.12(+4.24%) |
Mar 06, 2009 | 3.120 | 3.720 | 2.480 | 2.830 | 0 | -0.27(-8.71%) |
Mar 05, 2009 | 3.750 | 3.880 | 3.060 | 3.100 | 64,699 | -1.09(-26.01%) |
Mar 04, 2009 | 4.250 | 4.490 | 3.910 | 4.190 | 37,900 | -0.52(-11.04%) |