Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.99 | 12.23 | 11.62 | 12.04 | 155,802 | +0.15(+1.28%) |
May 28, 2009 | 11.66 | 12.17 | 11.04 | 11.89 | 116,493 | +0.38(+3.29%) |
May 27, 2009 | 12.08 | 12.25 | 11.45 | 11.51 | 73,611 | -0.71(-5.78%) |
May 26, 2009 | 10.78 | 12.23 | 10.78 | 12.22 | 212,807 | +1.34(+12.31%) |
May 22, 2009 | 11.12 | 11.55 | 10.74 | 10.88 | 176,768 | -0.12(-1.14%) |
May 21, 2009 | 12.16 | 12.69 | 10.98 | 11.00 | 205,108 | -1.32(-10.71%) |
May 20, 2009 | 13.28 | 13.28 | 12.11 | 12.32 | 171,474 | -0.61(-4.71%) |
May 19, 2009 | 13.00 | 13.60 | 12.88 | 12.93 | 149,745 | -0.11(-0.87%) |
May 18, 2009 | 12.46 | 13.04 | 11.99 | 13.04 | 174,212 | +0.89(+7.36%) |
May 15, 2009 | 11.79 | 12.46 | 11.44 | 12.15 | 250,912 | +0.40(+3.39%) |
May 14, 2009 | 11.81 | 11.99 | 11.53 | 11.75 | 223,677 | +0.05(+0.43%) |
May 13, 2009 | 11.33 | 11.83 | 11.14 | 11.70 | 137,339 | +0.18(+1.56%) |
May 12, 2009 | 10.42 | 11.57 | 9.703 | 11.52 | 191,001 | +1.21(+11.74%) |
May 11, 2009 | 9.620 | 10.39 | 9.492 | 10.31 | 143,880 | +0.40(+4.06%) |
May 08, 2009 | 9.140 | 9.976 | 8.789 | 9.909 | 137,241 | +0.97(+10.83%) |
May 07, 2009 | 10.40 | 10.41 | 8.270 | 8.941 | 151,771 | -1.34(-13.06%) |
May 06, 2009 | 10.50 | 10.84 | 9.816 | 10.28 | 117,968 | -0.10(-0.98%) |
May 05, 2009 | 10.43 | 10.58 | 9.886 | 10.39 | 135,587 | -0.04(-0.37%) |
May 04, 2009 | 10.40 | 10.73 | 9.570 | 10.42 | 198,262 | +0.61(+6.25%) |
May 01, 2009 | 9.113 | 9.849 | 9.113 | 9.812 | 177,916 | +0.69(+7.62%) |
Apr 30, 2009 | 9.613 | 9.960 | 9.062 | 9.117 | 99,907 | -0.42(-4.38%) |
Apr 29, 2009 | 9.347 | 9.945 | 9.313 | 9.535 | 85,421 | +0.26(+2.82%) |
Apr 28, 2009 | 9.050 | 9.589 | 9.050 | 9.273 | 83,072 | +0.08(+0.85%) |
Apr 27, 2009 | 9.390 | 9.648 | 8.726 | 9.195 | 87,377 | -0.23(-2.40%) |
Apr 24, 2009 | 8.976 | 9.667 | 8.629 | 9.421 | 108,272 | +0.68(+7.82%) |
Apr 23, 2009 | 9.398 | 9.398 | 8.449 | 8.738 | 109,168 | -0.68(-7.18%) |
Apr 22, 2009 | 9.539 | 10.18 | 9.320 | 9.414 | 136,870 | -0.35(-3.60%) |
Apr 21, 2009 | 8.773 | 9.835 | 8.601 | 9.765 | 127,224 | +0.92(+10.42%) |
Apr 20, 2009 | 9.578 | 9.835 | 8.840 | 8.844 | 92,904 | -1.04(-10.51%) |
Apr 17, 2009 | 10.00 | 10.00 | 9.636 | 9.882 | 109,608 | -0.07(-0.67%) |
Apr 16, 2009 | 9.371 | 10.03 | 9.324 | 9.948 | 201,053 | +0.58(+6.17%) |
Apr 15, 2009 | 9.324 | 9.476 | 9.078 | 9.371 | 165,494 | -0.06(-0.66%) |
Apr 14, 2009 | 9.906 | 9.964 | 9.414 | 9.433 | 139,825 | -0.70(-6.93%) |
Apr 13, 2009 | 10.33 | 10.53 | 9.753 | 10.14 | 149,246 | -0.43(-4.10%) |
Apr 09, 2009 | 9.335 | 10.67 | 9.035 | 10.57 | 223,758 | +1.44(+15.83%) |
Apr 08, 2009 | 9.171 | 9.300 | 8.734 | 9.125 | 148,651 | +0.23(+2.59%) |
Apr 07, 2009 | 9.211 | 9.421 | 8.832 | 8.894 | 102,944 | -0.46(-4.89%) |
Apr 06, 2009 | 9.656 | 9.749 | 9.000 | 9.351 | 116,091 | -0.44(-4.51%) |
Apr 03, 2009 | 10.14 | 10.14 | 9.475 | 9.792 | 112,285 | -0.38(-3.76%) |
Apr 02, 2009 | 8.793 | 10.33 | 8.754 | 10.17 | 228,387 | +1.66(+19.43%) |
Apr 01, 2009 | 8.172 | 8.527 | 7.711 | 8.519 | 88,837 | +0.18(+2.15%) |
Mar 31, 2009 | 8.301 | 8.660 | 8.043 | 8.340 | 208,635 | +0.19(+2.35%) |
Mar 30, 2009 | 7.942 | 8.343 | 7.809 | 8.149 | 72,476 | -0.36(-4.27%) |
Mar 26, 2009 | 7.746 | 8.512 | 7.633 | 8.512 | 115,474 | +0.88(+11.51%) |
Mar 25, 2009 | 7.364 | 7.711 | 6.989 | 7.633 | 144,605 | +0.37(+5.05%) |
Mar 24, 2009 | 7.539 | 7.563 | 7.169 | 7.266 | 97,064 | -0.44(-5.68%) |
Mar 23, 2009 | 7.020 | 7.707 | 6.727 | 7.703 | 151,456 | +1.04(+15.65%) |
Mar 20, 2009 | 6.891 | 7.258 | 6.657 | 6.661 | 236,185 | -0.17(-2.51%) |
Mar 19, 2009 | 6.575 | 6.833 | 6.146 | 6.833 | 478,247 | +0.35(+5.36%) |
Mar 18, 2009 | 6.337 | 6.575 | 6.204 | 6.485 | 155,674 | +0.13(+2.03%) |
Mar 17, 2009 | 5.572 | 6.429 | 5.462 | 6.356 | 153,034 | +0.77(+13.69%) |
Mar 16, 2009 | 6.149 | 6.224 | 5.357 | 5.591 | 82,357 | -0.48(-7.91%) |
Mar 13, 2009 | 6.017 | 6.103 | 5.712 | 6.071 | 154,058 | +0.22(+3.74%) |
Mar 12, 2009 | 5.466 | 6.032 | 5.287 | 5.853 | 118,609 | +0.37(+6.69%) |
Mar 11, 2009 | 5.622 | 5.837 | 5.482 | 5.486 | 83,244 | -0.07(-1.33%) |
Mar 10, 2009 | 5.029 | 5.712 | 5.029 | 5.560 | 98,091 | +0.67(+13.65%) |
Mar 09, 2009 | 5.107 | 5.248 | 4.791 | 4.892 | 98,647 | -0.33(-6.35%) |
Mar 06, 2009 | 4.785 | 5.263 | 4.408 | 5.224 | 144,397 | +0.50(+10.67%) |
Mar 05, 2009 | 5.037 | 5.107 | 4.584 | 4.720 | 138,025 | -0.49(-9.37%) |
Mar 04, 2009 | 4.923 | 5.345 | 4.767 | 5.208 | 51,861 | +0.46(+9.61%) |