Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.19 | 11.73 | 11.18 | 11.69 | 572,153 | +0.58(+5.22%) |
May 28, 2009 | 10.97 | 11.40 | 10.64 | 11.11 | 645,182 | +0.36(+3.35%) |
May 27, 2009 | 11.17 | 11.51 | 10.68 | 10.75 | 567,318 | -0.43(-3.85%) |
May 26, 2009 | 10.60 | 11.23 | 10.45 | 11.18 | 580,022 | +0.59(+5.57%) |
May 22, 2009 | 9.920 | 10.72 | 9.920 | 10.59 | 445,741 | +0.62(+6.22%) |
May 21, 2009 | 9.580 | 10.10 | 9.450 | 9.970 | 548,348 | +0.15(+1.53%) |
May 20, 2009 | 8.820 | 10.18 | 8.820 | 9.820 | 1,376,904 | +1.35(+15.94%) |
May 19, 2009 | 8.040 | 8.500 | 8.016 | 8.470 | 547,776 | +0.43(+5.35%) |
May 18, 2009 | 7.890 | 8.050 | 7.670 | 8.040 | 284,631 | +0.21(+2.68%) |
May 15, 2009 | 7.810 | 8.020 | 7.650 | 7.830 | 284,493 | +0.01(+0.13%) |
May 14, 2009 | 7.410 | 8.020 | 7.370 | 7.820 | 442,465 | +0.47(+6.39%) |
May 13, 2009 | 7.710 | 7.750 | 7.230 | 7.350 | 665,512 | -0.56(-7.08%) |
May 12, 2009 | 7.930 | 8.010 | 7.590 | 7.910 | 351,700 | +0.03(+0.38%) |
May 11, 2009 | 8.710 | 8.760 | 7.790 | 7.880 | 556,775 | -1.08(-12.05%) |
May 08, 2009 | 8.560 | 8.960 | 8.400 | 8.960 | 214,194 | +0.53(+6.29%) |
May 07, 2009 | 8.810 | 8.940 | 8.290 | 8.430 | 249,358 | -0.34(-3.88%) |
May 06, 2009 | 8.410 | 8.780 | 8.160 | 8.770 | 430,409 | +0.45(+5.41%) |
May 05, 2009 | 8.860 | 8.860 | 8.090 | 8.320 | 408,739 | -0.50(-5.67%) |
May 04, 2009 | 8.850 | 8.850 | 8.770 | 8.820 | 275,746 | +0.44(+5.25%) |
May 01, 2009 | 8.490 | 8.500 | 8.070 | 8.380 | 453,718 | -0.04(-0.48%) |
Apr 30, 2009 | 8.320 | 8.930 | 8.320 | 8.420 | 353,360 | +0.01(+0.12%) |
Apr 29, 2009 | 7.920 | 8.600 | 7.900 | 8.410 | 308,211 | +0.41(+5.13%) |
Apr 28, 2009 | 7.580 | 8.190 | 7.380 | 8.000 | 331,423 | +0.47(+6.24%) |
Apr 27, 2009 | 7.390 | 7.950 | 7.210 | 7.530 | 358,208 | -0.01(-0.13%) |
Apr 24, 2009 | 7.290 | 7.680 | 7.090 | 7.540 | 355,154 | +0.33(+4.58%) |
Apr 23, 2009 | 7.720 | 7.720 | 7.050 | 7.210 | 374,426 | -0.51(-6.61%) |
Apr 22, 2009 | 7.350 | 8.030 | 7.250 | 7.720 | 228,790 | +0.27(+3.62%) |
Apr 21, 2009 | 6.950 | 7.520 | 6.950 | 7.450 | 349,746 | +0.51(+7.35%) |
Apr 20, 2009 | 7.720 | 7.720 | 6.870 | 6.940 | 519,408 | -0.91(-11.59%) |
Apr 17, 2009 | 7.950 | 7.990 | 7.720 | 7.850 | 269,373 | -0.06(-0.76%) |
Apr 16, 2009 | 7.950 | 8.110 | 7.620 | 7.910 | 626,867 | +0.01(+0.13%) |
Apr 15, 2009 | 7.250 | 8.090 | 7.250 | 7.900 | 424,468 | +0.64(+8.82%) |
Apr 14, 2009 | 6.990 | 7.400 | 6.930 | 7.260 | 360,062 | +0.24(+3.42%) |
Apr 13, 2009 | 7.090 | 7.230 | 6.850 | 7.020 | 500,789 | +0.00(+0.00%) |
Apr 09, 2009 | 6.710 | 7.100 | 6.710 | 7.020 | 491,951 | +0.52(+8.00%) |
Apr 08, 2009 | 6.480 | 6.670 | 6.380 | 6.500 | 483,592 | +0.10(+1.56%) |
Apr 07, 2009 | 6.620 | 6.750 | 6.400 | 6.400 | 570,992 | -0.36(-5.33%) |
Apr 06, 2009 | 6.690 | 6.860 | 6.550 | 6.760 | 650,575 | +0.00(+0.00%) |
Apr 03, 2009 | 6.260 | 6.790 | 6.100 | 6.760 | 421,241 | +0.48(+7.64%) |
Apr 02, 2009 | 6.020 | 6.420 | 5.980 | 6.280 | 526,979 | +0.38(+6.44%) |
Apr 01, 2009 | 5.600 | 5.900 | 5.460 | 5.900 | 307,753 | +0.11(+1.90%) |
Mar 31, 2009 | 5.460 | 5.940 | 5.350 | 5.790 | 372,512 | +0.44(+8.22%) |
Mar 30, 2009 | 5.780 | 5.790 | 5.140 | 5.350 | 404,924 | -0.76(-12.44%) |
Mar 26, 2009 | 5.680 | 6.110 | 5.555 | 6.110 | 527,380 | +0.48(+8.53%) |
Mar 25, 2009 | 5.070 | 5.870 | 5.030 | 5.630 | 547,956 | +0.70(+14.20%) |
Mar 24, 2009 | 4.860 | 5.090 | 4.800 | 4.930 | 364,496 | -0.03(-0.60%) |
Mar 23, 2009 | 4.550 | 4.960 | 4.530 | 4.960 | 429,391 | +0.38(+8.30%) |
Mar 20, 2009 | 5.340 | 5.340 | 4.480 | 4.580 | 381,729 | -0.72(-13.58%) |
Mar 19, 2009 | 5.350 | 5.350 | 5.120 | 5.300 | 238,464 | -0.01(-0.19%) |
Mar 18, 2009 | 5.250 | 5.490 | 4.960 | 5.310 | 282,231 | +0.08(+1.53%) |
Mar 17, 2009 | 4.990 | 5.230 | 4.720 | 5.230 | 233,145 | +0.36(+7.39%) |
Mar 16, 2009 | 5.090 | 5.180 | 4.850 | 4.870 | 275,458 | -0.14(-2.79%) |
Mar 13, 2009 | 4.740 | 5.040 | 4.740 | 5.010 | 0 | +0.16(+3.30%) |
Mar 12, 2009 | 4.400 | 4.900 | 4.320 | 4.850 | 320,719 | +0.53(+12.27%) |
Mar 11, 2009 | 4.120 | 4.590 | 4.110 | 4.320 | 357,755 | +0.21(+5.11%) |
Mar 10, 2009 | 3.760 | 4.110 | 3.760 | 4.110 | 535,002 | +0.44(+11.99%) |
Mar 09, 2009 | 3.660 | 3.870 | 3.640 | 3.670 | 303,506 | -0.05(-1.34%) |
Mar 06, 2009 | 3.960 | 4.060 | 3.670 | 3.720 | 0 | -0.27(-6.77%) |
Mar 05, 2009 | 4.160 | 4.270 | 3.950 | 3.990 | 281,663 | -0.29(-6.78%) |
Mar 04, 2009 | 4.200 | 4.380 | 4.050 | 4.280 | 300,211 | -0.07(-1.61%) |