Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.50 | 10.77 | 10.07 | 10.77 | 500,293 | +0.28(+2.63%) |
May 28, 2009 | 9.603 | 10.62 | 9.355 | 10.49 | 193,952 | +0.86(+8.95%) |
May 27, 2009 | 10.26 | 10.33 | 9.555 | 9.631 | 112,148 | -0.75(-7.18%) |
May 26, 2009 | 9.452 | 10.45 | 9.348 | 10.38 | 107,358 | +0.79(+8.28%) |
May 22, 2009 | 9.997 | 10.26 | 9.493 | 9.583 | 104,963 | -0.37(-3.74%) |
May 21, 2009 | 9.755 | 10.45 | 9.514 | 9.955 | 86,554 | +0.08(+0.84%) |
May 20, 2009 | 10.60 | 11.03 | 9.458 | 9.872 | 150,165 | -0.75(-7.08%) |
May 19, 2009 | 10.12 | 10.71 | 9.824 | 10.62 | 103,789 | +0.38(+3.70%) |
May 18, 2009 | 10.13 | 10.52 | 10.04 | 10.24 | 71,291 | +0.21(+2.13%) |
May 15, 2009 | 10.11 | 10.36 | 9.859 | 10.03 | 75,061 | -0.02(-0.21%) |
May 14, 2009 | 10.30 | 10.47 | 9.555 | 10.05 | 128,877 | -0.34(-3.25%) |
May 13, 2009 | 11.11 | 11.25 | 10.19 | 10.39 | 217,464 | -0.71(-6.40%) |
May 12, 2009 | 9.003 | 11.38 | 8.831 | 11.10 | 472,066 | +2.46(+28.51%) |
May 11, 2009 | 8.672 | 8.906 | 8.582 | 8.638 | 51,032 | -0.28(-3.17%) |
May 08, 2009 | 8.610 | 9.031 | 8.582 | 8.920 | 76,915 | +0.36(+4.19%) |
May 07, 2009 | 9.072 | 9.252 | 8.396 | 8.562 | 107,278 | -0.41(-4.54%) |
May 06, 2009 | 8.907 | 9.327 | 8.686 | 8.969 | 108,104 | +0.17(+1.88%) |
May 05, 2009 | 8.982 | 9.038 | 8.582 | 8.803 | 54,322 | -0.28(-3.11%) |
May 04, 2009 | 8.775 | 9.086 | 8.541 | 9.086 | 82,348 | +0.39(+4.52%) |
May 01, 2009 | 9.148 | 9.383 | 8.610 | 8.693 | 86,481 | -0.56(-6.04%) |
Apr 30, 2009 | 9.093 | 10.00 | 9.093 | 9.252 | 138,023 | +0.17(+1.82%) |
Apr 29, 2009 | 8.624 | 9.086 | 8.603 | 9.086 | 70,214 | +0.46(+5.36%) |
Apr 28, 2009 | 8.424 | 8.934 | 8.355 | 8.624 | 51,246 | +0.04(+0.48%) |
Apr 27, 2009 | 8.851 | 9.065 | 8.472 | 8.582 | 115,536 | -0.48(-5.33%) |
Apr 24, 2009 | 8.541 | 9.148 | 8.541 | 9.065 | 61,712 | +0.60(+7.09%) |
Apr 23, 2009 | 8.831 | 9.038 | 8.306 | 8.465 | 58,739 | -0.33(-3.76%) |
Apr 22, 2009 | 8.996 | 9.424 | 8.624 | 8.796 | 171,350 | -0.36(-3.92%) |
Apr 21, 2009 | 8.403 | 9.155 | 8.327 | 9.155 | 57,094 | +0.66(+7.80%) |
Apr 20, 2009 | 8.762 | 8.941 | 8.279 | 8.493 | 84,441 | -0.54(-5.96%) |
Apr 17, 2009 | 8.941 | 9.196 | 8.693 | 9.031 | 95,415 | +0.12(+1.39%) |
Apr 16, 2009 | 8.327 | 8.955 | 8.313 | 8.907 | 105,001 | +0.56(+6.69%) |
Apr 15, 2009 | 8.127 | 8.755 | 8.127 | 8.348 | 46,061 | +0.13(+1.60%) |
Apr 14, 2009 | 8.624 | 8.658 | 8.217 | 8.217 | 67,843 | -0.61(-6.88%) |
Apr 13, 2009 | 8.527 | 8.844 | 8.286 | 8.824 | 57,527 | +0.12(+1.43%) |
Apr 09, 2009 | 8.686 | 8.831 | 8.500 | 8.700 | 119,396 | +0.23(+2.69%) |
Apr 08, 2009 | 8.203 | 8.563 | 8.120 | 8.472 | 63,789 | +0.33(+4.07%) |
Apr 07, 2009 | 8.182 | 8.796 | 8.134 | 8.141 | 96,386 | -0.23(-2.72%) |
Apr 06, 2009 | 8.555 | 8.555 | 8.065 | 8.368 | 151,418 | -0.26(-2.96%) |
Apr 03, 2009 | 7.989 | 9.017 | 7.782 | 8.624 | 250,768 | +0.71(+8.98%) |
Apr 02, 2009 | 7.244 | 7.934 | 7.196 | 7.913 | 207,674 | +0.81(+11.36%) |
Apr 01, 2009 | 7.265 | 7.527 | 6.989 | 7.106 | 135,355 | -0.38(-5.07%) |
Mar 31, 2009 | 7.499 | 7.761 | 7.113 | 7.485 | 427,471 | -0.10(-1.36%) |
Mar 30, 2009 | 7.244 | 7.748 | 6.933 | 7.589 | 1,203,346 | +1.88(+32.85%) |
Mar 26, 2009 | 5.657 | 5.761 | 5.498 | 5.712 | 105,495 | +0.15(+2.73%) |
Mar 25, 2009 | 5.664 | 5.809 | 5.057 | 5.561 | 281,887 | -0.10(-1.83%) |
Mar 24, 2009 | 5.850 | 6.002 | 5.664 | 5.664 | 146,310 | -0.26(-4.42%) |
Mar 23, 2009 | 5.664 | 5.926 | 5.457 | 5.926 | 129,517 | +0.54(+9.99%) |
Mar 20, 2009 | 5.519 | 5.650 | 5.229 | 5.388 | 147,527 | -0.06(-1.14%) |
Mar 19, 2009 | 6.099 | 6.257 | 5.381 | 5.450 | 148,248 | -0.55(-9.20%) |
Mar 18, 2009 | 5.692 | 6.402 | 5.692 | 6.002 | 95,508 | -0.14(-2.25%) |
Mar 17, 2009 | 6.264 | 6.332 | 5.705 | 6.140 | 134,711 | -0.11(-1.77%) |
Mar 16, 2009 | 5.478 | 6.416 | 5.443 | 6.250 | 274,412 | +0.81(+14.97%) |
Mar 13, 2009 | 5.022 | 5.519 | 5.022 | 5.436 | 75,722 | +0.48(+9.60%) |
Mar 12, 2009 | 4.526 | 5.016 | 4.381 | 4.960 | 181,933 | +0.43(+9.60%) |
Mar 11, 2009 | 4.988 | 4.988 | 4.519 | 4.526 | 110,519 | -0.41(-8.25%) |
Mar 10, 2009 | 4.981 | 5.105 | 4.836 | 4.933 | 97,471 | +0.10(+2.00%) |
Mar 09, 2009 | 5.098 | 5.105 | 4.822 | 4.836 | 85,983 | -0.36(-6.91%) |
Mar 06, 2009 | 4.947 | 5.223 | 4.767 | 5.195 | 126,637 | +0.25(+5.02%) |
Mar 05, 2009 | 5.209 | 5.423 | 4.884 | 4.947 | 186,880 | -0.37(-6.88%) |
Mar 04, 2009 | 5.285 | 5.429 | 5.133 | 5.312 | 73,100 | -0.05(-0.90%) |