Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.760 | 9.090 | 8.700 | 8.920 | 423,261 | +0.16(+1.83%) |
May 28, 2009 | 8.990 | 9.000 | 8.550 | 8.760 | 486,935 | -0.24(-2.67%) |
May 27, 2009 | 9.080 | 9.570 | 8.960 | 9.000 | 245,176 | -0.15(-1.64%) |
May 26, 2009 | 9.150 | 9.450 | 9.000 | 9.150 | 426,694 | -0.18(-1.93%) |
May 22, 2009 | 9.550 | 10.00 | 9.220 | 9.330 | 1,000,671 | -1.77(-15.95%) |
May 21, 2009 | 11.15 | 11.25 | 10.47 | 11.10 | 400,812 | -0.16(-1.42%) |
May 20, 2009 | 11.77 | 12.10 | 11.22 | 11.26 | 384,774 | -0.03(-0.27%) |
May 19, 2009 | 10.47 | 11.47 | 10.45 | 11.29 | 342,184 | +0.79(+7.52%) |
May 18, 2009 | 10.43 | 10.84 | 10.21 | 10.50 | 352,493 | +0.25(+2.44%) |
May 15, 2009 | 10.19 | 10.48 | 9.910 | 10.25 | 245,239 | +0.06(+0.59%) |
May 14, 2009 | 10.39 | 10.46 | 10.00 | 10.19 | 226,169 | -0.06(-0.59%) |
May 13, 2009 | 10.67 | 10.78 | 10.11 | 10.25 | 290,295 | -0.65(-5.96%) |
May 12, 2009 | 11.20 | 11.44 | 10.58 | 10.90 | 258,322 | -0.32(-2.85%) |
May 11, 2009 | 11.65 | 11.75 | 11.14 | 11.22 | 225,953 | -0.60(-5.08%) |
May 08, 2009 | 11.91 | 12.30 | 11.39 | 11.82 | 227,594 | +0.15(+1.29%) |
May 07, 2009 | 12.16 | 12.86 | 11.22 | 11.67 | 407,506 | -0.18(-1.52%) |
May 06, 2009 | 12.37 | 12.60 | 11.65 | 11.85 | 233,117 | -0.31(-2.55%) |
May 05, 2009 | 12.18 | 12.45 | 11.95 | 12.16 | 214,769 | -0.15(-1.22%) |
May 04, 2009 | 11.37 | 12.42 | 11.37 | 12.31 | 263,179 | +0.69(+5.94%) |
May 01, 2009 | 11.95 | 12.10 | 11.35 | 11.62 | 366,470 | -0.44(-3.65%) |
Apr 30, 2009 | 12.27 | 12.66 | 11.88 | 12.06 | 288,263 | -0.03(-0.25%) |
Apr 29, 2009 | 12.19 | 12.58 | 11.91 | 12.09 | 500,456 | -0.80(-6.21%) |
Apr 28, 2009 | 12.23 | 13.07 | 11.88 | 12.89 | 342,141 | +0.66(+5.40%) |
Apr 27, 2009 | 12.20 | 12.36 | 11.66 | 12.23 | 378,707 | -0.21(-1.69%) |
Apr 24, 2009 | 12.34 | 12.65 | 12.00 | 12.44 | 233,692 | +0.19(+1.55%) |
Apr 23, 2009 | 12.13 | 12.66 | 12.03 | 12.25 | 312,539 | +0.13(+1.07%) |
Apr 22, 2009 | 11.27 | 12.50 | 11.22 | 12.12 | 433,386 | +0.65(+5.67%) |
Apr 21, 2009 | 10.73 | 11.78 | 10.73 | 11.47 | 572,784 | +0.60(+5.52%) |
Apr 20, 2009 | 11.07 | 11.22 | 10.76 | 10.87 | 596,082 | -0.28(-2.51%) |
Apr 17, 2009 | 10.20 | 11.89 | 9.970 | 11.15 | 1,402,167 | +1.71(+18.11%) |
Apr 16, 2009 | 9.130 | 9.530 | 8.880 | 9.440 | 215,323 | +0.37(+4.08%) |
Apr 15, 2009 | 8.920 | 9.300 | 8.690 | 9.070 | 390,059 | +0.10(+1.11%) |
Apr 14, 2009 | 8.400 | 9.310 | 8.205 | 8.970 | 693,416 | +0.41(+4.79%) |
Apr 13, 2009 | 9.510 | 9.510 | 8.450 | 8.560 | 579,565 | -1.13(-11.66%) |
Apr 09, 2009 | 9.190 | 9.710 | 8.750 | 9.690 | 358,787 | -0.32(-3.20%) |
Apr 08, 2009 | 9.080 | 10.08 | 9.080 | 10.01 | 439,679 | +1.07(+11.97%) |
Apr 07, 2009 | 9.760 | 9.770 | 8.780 | 8.940 | 279,098 | -0.95(-9.61%) |
Apr 06, 2009 | 10.34 | 10.34 | 9.680 | 9.890 | 220,993 | -0.65(-6.17%) |
Apr 03, 2009 | 10.31 | 10.60 | 10.24 | 10.54 | 180,164 | +0.33(+3.23%) |
Apr 02, 2009 | 10.10 | 10.49 | 9.930 | 10.21 | 379,754 | +0.35(+3.55%) |
Apr 01, 2009 | 9.530 | 10.00 | 9.330 | 9.860 | 169,482 | +0.16(+1.65%) |
Mar 31, 2009 | 9.570 | 10.58 | 9.360 | 9.700 | 465,319 | +0.32(+3.41%) |
Mar 30, 2009 | 8.940 | 9.670 | 8.940 | 9.380 | 321,106 | +0.13(+1.41%) |
Mar 26, 2009 | 8.580 | 9.260 | 8.400 | 9.250 | 214,069 | +0.80(+9.47%) |
Mar 25, 2009 | 8.310 | 8.780 | 7.910 | 8.450 | 106,310 | +0.27(+3.30%) |
Mar 24, 2009 | 8.820 | 8.948 | 8.120 | 8.180 | 212,452 | -0.82(-9.11%) |
Mar 23, 2009 | 8.440 | 9.040 | 7.680 | 9.000 | 235,602 | +1.33(+17.34%) |
Mar 20, 2009 | 8.300 | 8.300 | 7.660 | 7.670 | 231,777 | -0.57(-6.92%) |
Mar 19, 2009 | 8.260 | 8.320 | 7.960 | 8.240 | 236,954 | +0.03(+0.37%) |
Mar 18, 2009 | 7.633 | 8.300 | 7.550 | 8.210 | 369,646 | +0.54(+7.04%) |
Mar 17, 2009 | 6.850 | 7.670 | 6.850 | 7.670 | 215,471 | +0.79(+11.48%) |
Mar 16, 2009 | 6.970 | 8.120 | 6.650 | 6.880 | 569,717 | -0.02(-0.29%) |
Mar 13, 2009 | 6.290 | 7.130 | 5.700 | 6.900 | 940,699 | +0.03(+0.44%) |
Mar 12, 2009 | 6.430 | 6.970 | 6.430 | 6.870 | 544,178 | +0.42(+6.51%) |
Mar 11, 2009 | 6.600 | 6.980 | 6.400 | 6.450 | 388,587 | -0.08(-1.23%) |
Mar 10, 2009 | 6.660 | 6.970 | 6.490 | 6.530 | 447,479 | +0.07(+1.08%) |
Mar 09, 2009 | 6.330 | 6.780 | 6.330 | 6.460 | 317,072 | +0.03(+0.47%) |
Mar 06, 2009 | 6.760 | 6.950 | 6.270 | 6.430 | 240,984 | -0.26(-3.89%) |
Mar 05, 2009 | 7.000 | 7.480 | 6.550 | 6.690 | 259,952 | -0.48(-6.69%) |
Mar 04, 2009 | 7.330 | 7.640 | 7.080 | 7.170 | 256,197 | -0.28(-3.76%) |