Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.70 | 11.41 | 10.70 | 11.32 | 268,550 | +0.78(+7.40%) |
May 28, 2009 | 10.29 | 10.63 | 9.990 | 10.54 | 86,514 | +0.22(+2.13%) |
May 27, 2009 | 10.41 | 10.63 | 10.14 | 10.32 | 137,127 | -0.14(-1.34%) |
May 26, 2009 | 9.810 | 10.55 | 9.660 | 10.46 | 225,986 | +0.50(+5.02%) |
May 22, 2009 | 9.990 | 10.05 | 9.830 | 9.960 | 144,464 | +0.02(+0.20%) |
May 21, 2009 | 9.730 | 10.02 | 9.200 | 9.940 | 212,428 | +0.02(+0.20%) |
May 20, 2009 | 9.750 | 10.11 | 9.700 | 9.920 | 315,599 | +0.29(+3.01%) |
May 19, 2009 | 9.370 | 9.750 | 9.350 | 9.630 | 211,746 | +0.29(+3.10%) |
May 18, 2009 | 8.910 | 9.430 | 8.850 | 9.340 | 127,425 | +0.55(+6.26%) |
May 15, 2009 | 9.100 | 9.135 | 8.700 | 8.790 | 196,978 | -0.27(-2.98%) |
May 14, 2009 | 8.780 | 9.480 | 8.280 | 9.060 | 176,649 | +0.27(+3.07%) |
May 13, 2009 | 9.780 | 9.850 | 8.780 | 8.790 | 279,445 | -1.11(-11.21%) |
May 12, 2009 | 10.28 | 10.35 | 9.660 | 9.900 | 261,090 | -0.32(-3.13%) |
May 11, 2009 | 10.39 | 10.39 | 9.990 | 10.22 | 234,444 | -0.33(-3.13%) |
May 08, 2009 | 10.01 | 10.82 | 9.950 | 10.55 | 281,765 | +0.63(+6.35%) |
May 07, 2009 | 10.35 | 10.47 | 9.700 | 9.920 | 200,347 | -0.22(-2.17%) |
May 06, 2009 | 10.04 | 10.45 | 10.00 | 10.14 | 257,705 | +0.27(+2.74%) |
May 05, 2009 | 9.970 | 10.19 | 9.760 | 9.870 | 383,690 | -0.13(-1.30%) |
May 04, 2009 | 10.00 | 10.10 | 9.760 | 10.00 | 365,437 | +0.26(+2.67%) |
May 01, 2009 | 9.680 | 10.00 | 9.590 | 9.740 | 378,925 | +0.16(+1.67%) |
Apr 30, 2009 | 9.880 | 10.02 | 9.560 | 9.580 | 377,286 | -0.24(-2.44%) |
Apr 29, 2009 | 9.500 | 9.950 | 9.500 | 9.820 | 219,813 | +0.41(+4.36%) |
Apr 28, 2009 | 9.120 | 9.700 | 9.120 | 9.410 | 220,112 | +0.20(+2.17%) |
Apr 27, 2009 | 9.160 | 9.450 | 8.720 | 9.210 | 225,260 | -0.15(-1.60%) |
Apr 24, 2009 | 9.200 | 9.540 | 9.200 | 9.360 | 203,462 | +0.26(+2.86%) |
Apr 23, 2009 | 9.210 | 9.440 | 8.870 | 9.100 | 287,532 | -0.03(-0.33%) |
Apr 22, 2009 | 9.150 | 9.510 | 9.020 | 9.130 | 272,379 | -0.01(-0.11%) |
Apr 21, 2009 | 8.280 | 9.200 | 8.260 | 9.140 | 285,575 | +0.82(+9.86%) |
Apr 20, 2009 | 8.960 | 9.000 | 8.228 | 8.320 | 241,162 | -0.77(-8.47%) |
Apr 17, 2009 | 8.750 | 9.250 | 8.750 | 9.090 | 235,584 | +0.39(+4.48%) |
Apr 16, 2009 | 8.390 | 8.800 | 8.115 | 8.700 | 324,111 | +0.44(+5.33%) |
Apr 15, 2009 | 7.820 | 8.430 | 7.810 | 8.260 | 324,747 | +0.35(+4.42%) |
Apr 14, 2009 | 8.230 | 8.230 | 7.760 | 7.910 | 724,994 | -0.48(-5.72%) |
Apr 13, 2009 | 8.120 | 8.480 | 7.840 | 8.390 | 541,735 | +0.12(+1.45%) |
Apr 09, 2009 | 7.900 | 8.290 | 7.250 | 8.270 | 1,388,626 | -0.29(-3.39%) |
Apr 08, 2009 | 8.250 | 8.570 | 8.210 | 8.560 | 304,816 | +0.33(+4.01%) |
Apr 07, 2009 | 8.250 | 8.550 | 8.000 | 8.230 | 432,114 | -0.16(-1.91%) |
Apr 06, 2009 | 9.370 | 9.370 | 8.300 | 8.390 | 778,619 | -1.36(-13.95%) |
Apr 03, 2009 | 9.210 | 9.790 | 9.210 | 9.750 | 434,671 | +0.60(+6.56%) |
Apr 02, 2009 | 8.410 | 9.300 | 8.170 | 9.150 | 1,176,193 | +0.97(+11.86%) |
Apr 01, 2009 | 8.130 | 8.500 | 7.750 | 8.180 | 443,811 | -0.04(-0.49%) |
Mar 31, 2009 | 8.310 | 8.690 | 8.210 | 8.220 | 199,212 | +0.05(+0.61%) |
Mar 30, 2009 | 8.440 | 8.630 | 7.940 | 8.170 | 309,947 | -0.76(-8.51%) |
Mar 26, 2009 | 8.760 | 9.030 | 8.503 | 8.930 | 433,133 | +0.19(+2.17%) |
Mar 25, 2009 | 9.240 | 9.460 | 8.400 | 8.740 | 380,704 | -0.09(-1.02%) |
Mar 24, 2009 | 8.890 | 9.250 | 8.545 | 8.830 | 325,746 | -0.21(-2.32%) |
Mar 23, 2009 | 8.789 | 9.120 | 8.310 | 9.040 | 313,400 | +0.90(+11.06%) |
Mar 20, 2009 | 8.470 | 8.680 | 7.880 | 8.140 | 485,772 | -0.24(-2.86%) |
Mar 19, 2009 | 8.380 | 8.840 | 8.300 | 8.380 | 193,075 | +0.17(+2.07%) |
Mar 18, 2009 | 7.900 | 8.410 | 7.690 | 8.210 | 330,529 | +0.24(+3.01%) |
Mar 17, 2009 | 7.280 | 8.310 | 7.000 | 7.970 | 384,814 | +0.76(+10.54%) |
Mar 16, 2009 | 7.270 | 7.455 | 7.150 | 7.210 | 294,271 | +0.01(+0.14%) |
Mar 13, 2009 | 7.260 | 7.410 | 7.000 | 7.200 | 284,145 | -0.05(-0.69%) |
Mar 12, 2009 | 6.720 | 7.340 | 6.410 | 7.250 | 361,898 | +0.52(+7.73%) |
Mar 11, 2009 | 6.780 | 6.990 | 6.600 | 6.730 | 210,665 | +0.03(+0.45%) |
Mar 10, 2009 | 6.390 | 6.850 | 6.340 | 6.700 | 340,670 | +0.42(+6.69%) |
Mar 09, 2009 | 6.040 | 6.460 | 6.030 | 6.280 | 255,198 | +0.17(+2.78%) |
Mar 06, 2009 | 6.070 | 6.330 | 5.890 | 6.110 | 276,265 | +0.10(+1.66%) |
Mar 05, 2009 | 6.440 | 6.610 | 5.915 | 6.010 | 310,964 | -0.59(-8.94%) |
Mar 04, 2009 | 6.300 | 6.710 | 6.210 | 6.600 | 349,159 | +0.20(+3.12%) |