Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.22 | 12.45 | 11.88 | 11.91 | 43,964 | -0.41(-3.33%) |
May 28, 2009 | 12.67 | 12.75 | 12.11 | 12.32 | 23,813 | -0.32(-2.55%) |
May 27, 2009 | 12.41 | 12.86 | 12.02 | 12.64 | 42,472 | +0.22(+1.75%) |
May 26, 2009 | 12.01 | 12.48 | 11.93 | 12.42 | 29,442 | +0.23(+1.91%) |
May 22, 2009 | 12.49 | 12.67 | 11.94 | 12.19 | 10,982 | -0.24(-1.94%) |
May 21, 2009 | 12.79 | 12.81 | 11.93 | 12.43 | 41,644 | -0.34(-2.65%) |
May 20, 2009 | 12.71 | 12.81 | 12.18 | 12.77 | 52,354 | +0.19(+1.47%) |
May 19, 2009 | 11.97 | 12.76 | 11.74 | 12.59 | 92,204 | +0.95(+8.16%) |
May 18, 2009 | 10.91 | 11.64 | 10.62 | 11.64 | 48,834 | +0.87(+8.07%) |
May 15, 2009 | 11.27 | 11.27 | 10.77 | 10.77 | 57,039 | -0.48(-4.29%) |
May 14, 2009 | 11.40 | 11.40 | 11.02 | 11.25 | 88,960 | +0.19(+1.67%) |
May 13, 2009 | 11.55 | 11.77 | 10.90 | 11.06 | 69,565 | -0.30(-2.62%) |
May 12, 2009 | 10.69 | 11.79 | 10.69 | 11.36 | 80,333 | +0.10(+0.93%) |
May 11, 2009 | 11.09 | 11.43 | 10.12 | 11.26 | 71,388 | +0.09(+0.79%) |
May 08, 2009 | 9.472 | 11.26 | 9.081 | 11.17 | 83,641 | +1.83(+19.66%) |
May 07, 2009 | 8.932 | 9.745 | 8.667 | 9.335 | 152,103 | +0.53(+6.03%) |
May 06, 2009 | 8.804 | 9.552 | 8.659 | 8.804 | 111,286 | +0.08(+0.92%) |
May 05, 2009 | 8.932 | 9.150 | 8.627 | 8.723 | 81,906 | -0.33(-3.64%) |
May 04, 2009 | 9.198 | 9.284 | 8.900 | 9.053 | 75,058 | -0.15(-1.66%) |
May 01, 2009 | 9.069 | 9.635 | 9.061 | 9.206 | 170,986 | +0.07(+0.79%) |
Apr 30, 2009 | 8.675 | 9.592 | 8.675 | 9.134 | 143,071 | +0.72(+8.61%) |
Apr 29, 2009 | 7.508 | 8.636 | 7.363 | 8.409 | 27,910 | +0.93(+12.37%) |
Apr 28, 2009 | 7.597 | 7.725 | 7.251 | 7.484 | 78,434 | -0.21(-2.72%) |
Apr 27, 2009 | 7.484 | 7.846 | 7.403 | 7.693 | 67,526 | +0.17(+2.25%) |
Apr 24, 2009 | 7.798 | 7.878 | 7.484 | 7.524 | 76,383 | -0.24(-3.11%) |
Apr 23, 2009 | 7.838 | 7.975 | 7.733 | 7.766 | 58,467 | -0.27(-3.40%) |
Apr 22, 2009 | 7.484 | 8.353 | 7.484 | 8.039 | 165,525 | +0.31(+4.06%) |
Apr 21, 2009 | 7.564 | 7.918 | 7.556 | 7.725 | 43,739 | +0.16(+2.13%) |
Apr 20, 2009 | 7.420 | 7.854 | 7.049 | 7.564 | 75,386 | +0.33(+4.56%) |
Apr 17, 2009 | 6.430 | 7.322 | 5.850 | 7.234 | 49,603 | +0.79(+12.23%) |
Apr 16, 2009 | 6.293 | 6.671 | 6.043 | 6.446 | 35,070 | +0.18(+2.82%) |
Apr 15, 2009 | 5.633 | 6.269 | 5.633 | 6.269 | 21,090 | +0.64(+11.29%) |
Apr 14, 2009 | 5.794 | 5.794 | 5.633 | 5.633 | 14,632 | -0.29(-4.89%) |
Apr 13, 2009 | 6.237 | 6.237 | 5.553 | 5.923 | 28,565 | -0.18(-2.90%) |
Apr 09, 2009 | 5.077 | 6.229 | 5.077 | 6.100 | 554,763 | +0.89(+16.98%) |
Apr 08, 2009 | 5.070 | 5.239 | 4.965 | 5.215 | 29,884 | +0.16(+3.18%) |
Apr 07, 2009 | 5.110 | 5.174 | 5.054 | 5.054 | 60,856 | -0.13(-2.48%) |
Apr 06, 2009 | 5.150 | 5.231 | 5.030 | 5.182 | 78,025 | -0.04(-0.77%) |
Apr 03, 2009 | 5.118 | 5.223 | 4.877 | 5.223 | 25,350 | +0.07(+1.41%) |
Apr 02, 2009 | 5.231 | 5.311 | 4.917 | 5.150 | 36,930 | -0.02(-0.47%) |
Apr 01, 2009 | 5.199 | 5.319 | 4.973 | 5.174 | 21,070 | -0.06(-1.23%) |
Mar 31, 2009 | 4.989 | 5.343 | 4.869 | 5.239 | 78,461 | +0.31(+6.37%) |
Mar 30, 2009 | 5.303 | 5.303 | 4.836 | 4.925 | 165,631 | -0.83(-14.41%) |
Mar 26, 2009 | 5.649 | 5.834 | 5.480 | 5.754 | 53,110 | +0.19(+3.47%) |
Mar 25, 2009 | 5.351 | 5.633 | 5.335 | 5.561 | 18,777 | +0.23(+4.22%) |
Mar 24, 2009 | 4.957 | 5.472 | 4.764 | 5.335 | 30,904 | +0.31(+6.08%) |
Mar 23, 2009 | 4.820 | 5.030 | 4.627 | 5.030 | 26,857 | +0.23(+4.87%) |
Mar 20, 2009 | 5.496 | 5.899 | 4.788 | 4.796 | 124,595 | -0.64(-11.70%) |
Mar 19, 2009 | 5.593 | 6.245 | 5.158 | 5.432 | 94,029 | -0.13(-2.32%) |
Mar 18, 2009 | 5.392 | 6.277 | 5.263 | 5.561 | 127,678 | +0.23(+4.22%) |
Mar 17, 2009 | 4.772 | 5.335 | 4.670 | 5.335 | 105,152 | +0.55(+11.43%) |
Mar 16, 2009 | 4.506 | 5.408 | 4.506 | 4.788 | 106,212 | +0.16(+3.48%) |
Mar 13, 2009 | 4.820 | 4.828 | 4.241 | 4.627 | 116,698 | -0.19(-4.01%) |
Mar 12, 2009 | 3.734 | 4.827 | 3.734 | 4.820 | 67,855 | +0.80(+20.04%) |
Mar 11, 2009 | 3.629 | 4.498 | 3.629 | 4.016 | 133,619 | +0.21(+5.50%) |
Mar 10, 2009 | 3.629 | 4.152 | 3.629 | 3.806 | 54,660 | +0.09(+2.38%) |
Mar 09, 2009 | 3.702 | 4.024 | 3.301 | 3.718 | 17,263 | -0.06(-1.49%) |
Mar 06, 2009 | 3.283 | 3.798 | 3.283 | 3.774 | 614,608 | +0.51(+15.52%) |
Mar 05, 2009 | 3.259 | 3.428 | 3.251 | 3.267 | 48,909 | +0.02(+0.49%) |
Mar 04, 2009 | 3.315 | 3.670 | 3.042 | 3.251 | 94,089 | -0.19(-5.61%) |