Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.03 | 11.34 | 10.66 | 11.34 | 37,721 | +0.39(+3.56%) |
May 28, 2009 | 11.20 | 11.24 | 10.55 | 10.95 | 44,024 | +0.01(+0.07%) |
May 27, 2009 | 11.21 | 11.59 | 10.84 | 10.94 | 33,542 | -0.36(-3.18%) |
May 26, 2009 | 10.51 | 11.31 | 10.36 | 11.30 | 29,191 | +0.68(+6.43%) |
May 22, 2009 | 10.66 | 11.04 | 10.41 | 10.62 | 21,818 | +0.01(+0.14%) |
May 21, 2009 | 10.45 | 11.25 | 10.31 | 10.60 | 27,014 | -0.01(-0.07%) |
May 20, 2009 | 11.23 | 11.29 | 10.50 | 10.61 | 38,862 | -0.48(-4.33%) |
May 19, 2009 | 11.30 | 11.40 | 10.81 | 11.09 | 20,049 | -0.20(-1.73%) |
May 18, 2009 | 10.50 | 11.29 | 10.50 | 11.29 | 31,965 | +0.94(+9.14%) |
May 15, 2009 | 10.87 | 10.87 | 10.13 | 10.34 | 48,008 | -0.35(-3.30%) |
May 14, 2009 | 10.48 | 10.96 | 10.36 | 10.69 | 23,142 | +0.31(+2.96%) |
May 13, 2009 | 10.66 | 11.01 | 10.39 | 10.39 | 62,376 | -0.35(-3.28%) |
May 12, 2009 | 11.02 | 11.23 | 10.55 | 10.74 | 23,482 | -0.23(-2.12%) |
May 11, 2009 | 11.26 | 11.53 | 10.58 | 10.97 | 23,027 | -0.19(-1.75%) |
May 08, 2009 | 10.43 | 11.42 | 10.30 | 11.17 | 51,524 | +0.97(+9.48%) |
May 07, 2009 | 11.40 | 11.59 | 10.05 | 10.20 | 36,460 | -1.03(-9.21%) |
May 06, 2009 | 11.62 | 11.92 | 10.92 | 11.23 | 44,628 | -0.26(-2.22%) |
May 05, 2009 | 10.55 | 11.88 | 10.55 | 11.49 | 60,492 | -0.30(-2.54%) |
May 04, 2009 | 11.39 | 11.79 | 10.43 | 11.79 | 43,592 | +1.20(+11.33%) |
May 01, 2009 | 11.02 | 11.34 | 10.57 | 10.59 | 11,243 | -0.49(-4.47%) |
Apr 30, 2009 | 11.28 | 11.59 | 10.99 | 11.08 | 52,732 | -0.04(-0.34%) |
Apr 29, 2009 | 10.27 | 11.21 | 9.921 | 11.12 | 77,686 | +0.94(+9.28%) |
Apr 28, 2009 | 10.13 | 11.02 | 9.943 | 10.18 | 54,193 | +1.36(+15.49%) |
Apr 27, 2009 | 9.209 | 9.621 | 8.286 | 8.811 | 62,133 | -0.61(-6.45%) |
Apr 24, 2009 | 8.714 | 9.673 | 8.631 | 9.419 | 39,200 | +0.79(+9.12%) |
Apr 23, 2009 | 9.089 | 9.216 | 8.436 | 8.631 | 31,368 | -0.47(-5.19%) |
Apr 22, 2009 | 9.284 | 9.921 | 8.991 | 9.104 | 19,704 | -0.40(-4.18%) |
Apr 21, 2009 | 8.991 | 9.748 | 8.991 | 9.501 | 34,406 | +0.49(+5.41%) |
Apr 20, 2009 | 10.47 | 10.82 | 8.999 | 9.014 | 37,023 | -1.78(-16.53%) |
Apr 17, 2009 | 10.75 | 10.87 | 10.33 | 10.80 | 61,004 | +0.27(+2.56%) |
Apr 16, 2009 | 10.64 | 10.97 | 10.10 | 10.53 | 23,946 | -0.02(-0.14%) |
Apr 15, 2009 | 9.838 | 10.57 | 9.464 | 10.54 | 37,281 | +0.64(+6.51%) |
Apr 14, 2009 | 11.32 | 11.32 | 9.891 | 9.898 | 33,557 | -1.68(-14.51%) |
Apr 13, 2009 | 11.02 | 11.59 | 10.67 | 11.58 | 34,688 | +0.41(+3.69%) |
Apr 09, 2009 | 9.921 | 11.25 | 9.921 | 11.17 | 37,208 | +1.48(+15.34%) |
Apr 08, 2009 | 10.39 | 10.39 | 9.276 | 9.681 | 48,557 | -0.58(-5.70%) |
Apr 07, 2009 | 10.86 | 11.15 | 9.973 | 10.27 | 25,034 | -0.82(-7.44%) |
Apr 06, 2009 | 11.15 | 11.29 | 10.90 | 11.09 | 33,017 | -0.38(-3.27%) |
Apr 03, 2009 | 11.24 | 11.62 | 10.89 | 11.47 | 14,411 | +0.16(+1.39%) |
Apr 02, 2009 | 10.64 | 11.44 | 10.10 | 11.31 | 45,757 | +0.96(+9.27%) |
Apr 01, 2009 | 9.951 | 10.51 | 9.411 | 10.35 | 50,629 | +0.20(+1.92%) |
Mar 31, 2009 | 10.55 | 10.61 | 10.06 | 10.15 | 42,828 | -0.34(-3.29%) |
Mar 30, 2009 | 10.89 | 11.46 | 10.44 | 10.50 | 55,708 | -1.60(-13.21%) |
Mar 26, 2009 | 11.77 | 12.10 | 11.55 | 12.10 | 45,811 | +0.51(+4.40%) |
Mar 25, 2009 | 11.17 | 11.72 | 10.79 | 11.59 | 48,633 | +0.46(+4.11%) |
Mar 24, 2009 | 12.34 | 12.34 | 11.09 | 11.13 | 67,274 | -0.87(-7.25%) |
Mar 23, 2009 | 10.87 | 12.00 | 10.27 | 12.00 | 54,771 | +1.78(+17.39%) |
Mar 20, 2009 | 10.41 | 10.50 | 9.891 | 10.22 | 76,232 | -0.04(-0.37%) |
Mar 19, 2009 | 10.40 | 10.40 | 9.891 | 10.26 | 19,509 | -0.02(-0.15%) |
Mar 18, 2009 | 9.224 | 10.42 | 9.224 | 10.27 | 31,432 | +1.03(+11.11%) |
Mar 17, 2009 | 8.414 | 9.246 | 8.406 | 9.246 | 31,999 | +0.80(+9.50%) |
Mar 16, 2009 | 8.534 | 8.954 | 8.339 | 8.444 | 63,243 | +0.04(+0.54%) |
Mar 13, 2009 | 8.234 | 8.451 | 8.175 | 8.399 | 12,333 | +0.24(+2.94%) |
Mar 12, 2009 | 7.079 | 8.159 | 6.936 | 8.159 | 50,957 | +1.01(+14.17%) |
Mar 11, 2009 | 7.409 | 7.409 | 7.041 | 7.146 | 35,729 | -0.16(-2.26%) |
Mar 10, 2009 | 6.599 | 7.461 | 6.599 | 7.311 | 45,548 | +0.93(+14.57%) |
Mar 09, 2009 | 6.524 | 6.741 | 6.381 | 6.381 | 29,543 | -0.25(-3.73%) |
Mar 06, 2009 | 6.726 | 6.876 | 6.374 | 6.629 | 31,392 | -0.02(-0.34%) |
Mar 05, 2009 | 7.551 | 7.551 | 6.651 | 6.651 | 77,165 | -0.97(-12.70%) |
Mar 04, 2009 | 7.656 | 7.739 | 7.386 | 7.619 | 88,075 | -0.25(-3.24%) |