Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.07 | 10.53 | 9.974 | 10.53 | 15,424 | +0.48(+4.73%) |
May 28, 2009 | 9.894 | 10.21 | 9.601 | 10.06 | 15,217 | +0.28(+2.90%) |
May 27, 2009 | 10.18 | 10.30 | 9.656 | 9.775 | 17,573 | -0.43(-4.21%) |
May 26, 2009 | 9.144 | 10.20 | 9.144 | 10.20 | 32,330 | +1.05(+11.49%) |
May 22, 2009 | 9.281 | 9.455 | 9.144 | 9.153 | 30,934 | -0.09(-0.99%) |
May 21, 2009 | 9.601 | 9.738 | 9.144 | 9.244 | 43,589 | -0.43(-4.44%) |
May 20, 2009 | 10.07 | 10.20 | 9.601 | 9.674 | 34,871 | -0.31(-3.11%) |
May 19, 2009 | 10.41 | 10.41 | 9.930 | 9.985 | 12,916 | -0.44(-4.21%) |
May 18, 2009 | 10.56 | 10.71 | 10.36 | 10.42 | 21,568 | -0.02(-0.18%) |
May 15, 2009 | 10.74 | 10.74 | 10.11 | 10.44 | 14,534 | -0.09(-0.87%) |
May 14, 2009 | 10.05 | 10.69 | 9.830 | 10.53 | 17,898 | +0.59(+5.88%) |
May 13, 2009 | 10.61 | 10.61 | 9.939 | 9.948 | 23,491 | -0.80(-7.40%) |
May 12, 2009 | 10.74 | 10.96 | 10.30 | 10.74 | 20,871 | +0.27(+2.62%) |
May 11, 2009 | 10.23 | 10.86 | 10.23 | 10.47 | 21,876 | -0.50(-4.58%) |
May 08, 2009 | 10.29 | 10.97 | 10.12 | 10.97 | 17,003 | +0.87(+8.60%) |
May 07, 2009 | 9.985 | 10.34 | 9.647 | 10.10 | 21,677 | -0.18(-1.78%) |
May 06, 2009 | 10.48 | 10.48 | 10.04 | 10.29 | 15,200 | -0.08(-0.79%) |
May 05, 2009 | 10.25 | 10.69 | 10.06 | 10.37 | 22,217 | +0.10(+0.98%) |
May 04, 2009 | 10.37 | 10.47 | 10.13 | 10.27 | 41,727 | +0.51(+5.25%) |
May 01, 2009 | 10.30 | 10.30 | 9.665 | 9.756 | 16,289 | -0.54(-5.24%) |
Apr 30, 2009 | 10.56 | 10.74 | 10.07 | 10.30 | 23,530 | -0.27(-2.51%) |
Apr 29, 2009 | 9.601 | 10.69 | 9.491 | 10.56 | 33,980 | +1.01(+10.53%) |
Apr 28, 2009 | 9.235 | 9.555 | 9.235 | 9.555 | 12,360 | +0.32(+3.47%) |
Apr 27, 2009 | 9.391 | 9.802 | 9.153 | 9.235 | 21,213 | -0.34(-3.53%) |
Apr 24, 2009 | 9.784 | 9.820 | 9.455 | 9.574 | 13,191 | -0.13(-1.32%) |
Apr 23, 2009 | 10.15 | 10.15 | 9.290 | 9.702 | 18,847 | -0.35(-3.46%) |
Apr 22, 2009 | 9.656 | 10.16 | 9.656 | 10.05 | 9,869 | +0.36(+3.68%) |
Apr 21, 2009 | 9.875 | 9.875 | 9.336 | 9.692 | 13,934 | -0.22(-2.21%) |
Apr 20, 2009 | 10.46 | 10.46 | 9.747 | 9.912 | 14,304 | -0.74(-6.95%) |
Apr 17, 2009 | 10.96 | 11.00 | 10.61 | 10.65 | 13,128 | -0.27(-2.51%) |
Apr 16, 2009 | 11.08 | 11.08 | 10.82 | 10.93 | 14,523 | -0.11(-0.99%) |
Apr 15, 2009 | 11.15 | 11.30 | 10.75 | 11.04 | 20,118 | -0.16(-1.39%) |
Apr 14, 2009 | 11.34 | 11.67 | 10.98 | 11.19 | 11,816 | -0.33(-2.86%) |
Apr 13, 2009 | 11.80 | 11.80 | 11.22 | 11.52 | 14,973 | -0.38(-3.23%) |
Apr 09, 2009 | 10.93 | 12.12 | 10.87 | 11.91 | 18,693 | +1.32(+12.44%) |
Apr 08, 2009 | 10.01 | 10.59 | 9.967 | 10.59 | 10,066 | +0.64(+6.43%) |
Apr 07, 2009 | 10.36 | 10.36 | 9.948 | 9.948 | 13,983 | -0.58(-5.47%) |
Apr 06, 2009 | 11.69 | 11.69 | 10.23 | 10.52 | 16,482 | -1.31(-11.05%) |
Apr 03, 2009 | 11.92 | 11.95 | 11.44 | 11.83 | 11,447 | -0.16(-1.30%) |
Apr 02, 2009 | 10.52 | 11.99 | 10.52 | 11.99 | 22,925 | +1.65(+15.92%) |
Apr 01, 2009 | 9.656 | 10.34 | 9.656 | 10.34 | 10,399 | +0.59(+6.10%) |
Mar 31, 2009 | 9.363 | 9.756 | 9.098 | 9.747 | 12,996 | +0.47(+5.02%) |
Mar 30, 2009 | 9.784 | 10.23 | 9.281 | 9.281 | 13,950 | -1.84(-16.53%) |
Mar 26, 2009 | 11.13 | 11.31 | 10.69 | 11.12 | 17,971 | +0.05(+0.50%) |
Mar 25, 2009 | 11.80 | 11.83 | 10.73 | 11.06 | 22,871 | -0.70(-5.98%) |
Mar 24, 2009 | 11.57 | 12.20 | 10.97 | 11.77 | 10,411 | +0.02(+0.15%) |
Mar 23, 2009 | 10.93 | 11.75 | 10.72 | 11.75 | 14,381 | +1.11(+10.40%) |
Mar 20, 2009 | 11.44 | 11.88 | 10.64 | 10.64 | 27,600 | -0.69(-6.05%) |
Mar 19, 2009 | 11.25 | 11.69 | 10.70 | 11.33 | 7,759 | +0.17(+1.56%) |
Mar 18, 2009 | 10.28 | 11.75 | 9.610 | 11.16 | 33,308 | +0.84(+8.16%) |
Mar 17, 2009 | 9.839 | 10.31 | 9.410 | 10.31 | 12,112 | +0.45(+4.54%) |
Mar 16, 2009 | 10.00 | 10.31 | 9.738 | 9.866 | 17,363 | +0.00(+0.00%) |
Mar 13, 2009 | 10.02 | 10.55 | 9.519 | 9.866 | 0 | -0.13(-1.28%) |
Mar 12, 2009 | 8.559 | 9.994 | 8.431 | 9.994 | 56,617 | +1.43(+16.65%) |
Mar 11, 2009 | 9.537 | 9.537 | 8.522 | 8.568 | 26,064 | -0.94(-9.90%) |
Mar 10, 2009 | 8.943 | 9.747 | 8.836 | 9.510 | 10,958 | +0.80(+9.13%) |
Mar 09, 2009 | 9.125 | 9.180 | 8.641 | 8.714 | 19,272 | -0.48(-5.17%) |
Mar 06, 2009 | 9.391 | 9.455 | 8.760 | 9.190 | 0 | -0.24(-2.52%) |
Mar 05, 2009 | 9.875 | 9.894 | 9.125 | 9.427 | 9,982 | -0.65(-6.44%) |
Mar 04, 2009 | 10.57 | 10.57 | 9.875 | 10.08 | 18,556 | -0.74(-6.85%) |