Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.469 | 9.595 | 9.330 | 9.595 | 465,429 | +0.19(+1.97%) |
May 28, 2009 | 9.516 | 9.522 | 9.218 | 9.410 | 472,981 | -0.03(-0.35%) |
May 27, 2009 | 9.430 | 9.562 | 9.258 | 9.443 | 469,510 | -0.03(-0.28%) |
May 26, 2009 | 9.258 | 9.542 | 9.119 | 9.469 | 721,069 | +0.20(+2.14%) |
May 22, 2009 | 9.264 | 9.416 | 9.119 | 9.271 | 363,837 | +0.03(+0.36%) |
May 21, 2009 | 9.304 | 9.364 | 9.198 | 9.238 | 668,949 | -0.04(-0.43%) |
May 20, 2009 | 9.244 | 9.357 | 9.192 | 9.278 | 660,969 | +0.08(+0.86%) |
May 19, 2009 | 9.066 | 9.291 | 9.066 | 9.198 | 312,984 | +0.09(+1.02%) |
May 18, 2009 | 8.947 | 9.198 | 8.940 | 9.106 | 756,999 | +0.25(+2.84%) |
May 15, 2009 | 9.013 | 9.066 | 8.729 | 8.854 | 504,858 | -0.18(-1.98%) |
May 14, 2009 | 8.934 | 9.112 | 8.815 | 9.033 | 528,402 | +0.13(+1.49%) |
May 13, 2009 | 8.927 | 8.960 | 8.768 | 8.901 | 755,923 | -0.15(-1.68%) |
May 12, 2009 | 9.013 | 9.099 | 8.821 | 9.053 | 523,871 | +0.10(+1.11%) |
May 11, 2009 | 9.039 | 9.039 | 8.689 | 8.954 | 496,902 | -0.04(-0.44%) |
May 08, 2009 | 9.225 | 9.291 | 8.967 | 8.993 | 681,032 | -0.05(-0.58%) |
May 07, 2009 | 9.251 | 9.304 | 8.960 | 9.046 | 615,190 | -0.11(-1.16%) |
May 06, 2009 | 9.324 | 9.344 | 9.039 | 9.152 | 647,971 | -0.09(-1.00%) |
May 05, 2009 | 9.278 | 9.344 | 9.152 | 9.244 | 1,044,082 | -0.13(-1.41%) |
May 04, 2009 | 8.689 | 9.383 | 8.630 | 9.377 | 1,597,486 | +0.81(+9.41%) |
May 01, 2009 | 8.438 | 8.643 | 8.186 | 8.570 | 611,952 | +0.09(+1.09%) |
Apr 30, 2009 | 9.205 | 9.423 | 8.464 | 8.477 | 934,392 | -0.61(-6.76%) |
Apr 29, 2009 | 8.735 | 9.172 | 8.722 | 9.092 | 473,383 | +0.32(+3.70%) |
Apr 28, 2009 | 8.530 | 8.854 | 8.484 | 8.768 | 415,674 | +0.20(+2.31%) |
Apr 27, 2009 | 8.610 | 8.808 | 8.504 | 8.570 | 500,050 | -0.18(-2.04%) |
Apr 24, 2009 | 8.411 | 8.815 | 8.325 | 8.749 | 702,651 | +0.40(+4.75%) |
Apr 23, 2009 | 9.020 | 9.020 | 8.206 | 8.352 | 1,188,795 | -0.71(-7.81%) |
Apr 22, 2009 | 8.649 | 9.145 | 8.636 | 9.059 | 819,955 | +0.27(+3.09%) |
Apr 21, 2009 | 8.577 | 8.854 | 8.557 | 8.788 | 717,505 | +0.20(+2.31%) |
Apr 20, 2009 | 8.702 | 8.782 | 8.530 | 8.590 | 559,503 | -0.36(-3.99%) |
Apr 17, 2009 | 8.477 | 8.993 | 8.451 | 8.947 | 684,533 | +0.49(+5.79%) |
Apr 16, 2009 | 8.570 | 8.630 | 8.385 | 8.458 | 1,068,551 | -0.01(-0.08%) |
Apr 15, 2009 | 8.312 | 8.522 | 8.312 | 8.464 | 599,747 | +0.09(+1.03%) |
Apr 14, 2009 | 8.385 | 8.577 | 8.319 | 8.378 | 780,603 | -0.14(-1.63%) |
Apr 13, 2009 | 8.299 | 8.550 | 7.909 | 8.517 | 967,805 | -0.09(-1.00%) |
Apr 09, 2009 | 8.226 | 8.620 | 8.054 | 8.603 | 697,922 | +0.59(+7.34%) |
Apr 08, 2009 | 7.783 | 8.054 | 7.684 | 8.015 | 768,006 | +0.32(+4.12%) |
Apr 07, 2009 | 7.512 | 7.803 | 7.479 | 7.697 | 1,028,670 | +0.09(+1.22%) |
Apr 06, 2009 | 7.380 | 7.624 | 7.380 | 7.605 | 564,483 | +0.15(+1.95%) |
Apr 03, 2009 | 7.426 | 7.486 | 7.320 | 7.459 | 312,299 | +0.00(+0.00%) |
Apr 02, 2009 | 7.234 | 7.598 | 7.195 | 7.459 | 656,134 | +0.43(+6.11%) |
Apr 01, 2009 | 6.837 | 7.056 | 6.646 | 7.029 | 938,585 | +0.09(+1.33%) |
Mar 31, 2009 | 6.877 | 7.128 | 6.679 | 6.937 | 683,933 | +0.21(+3.15%) |
Mar 30, 2009 | 6.692 | 6.745 | 6.560 | 6.725 | 410,874 | -0.20(-2.87%) |
Mar 26, 2009 | 6.685 | 6.923 | 6.520 | 6.923 | 681,112 | +0.40(+6.08%) |
Mar 25, 2009 | 6.566 | 6.685 | 6.342 | 6.527 | 379,946 | +0.04(+0.61%) |
Mar 24, 2009 | 6.580 | 6.705 | 6.480 | 6.487 | 364,831 | -0.22(-3.25%) |
Mar 23, 2009 | 6.441 | 6.705 | 6.428 | 6.705 | 534,773 | +0.39(+6.18%) |
Mar 20, 2009 | 6.408 | 6.513 | 6.302 | 6.315 | 488,351 | -0.07(-1.04%) |
Mar 19, 2009 | 6.580 | 6.580 | 6.361 | 6.381 | 360,581 | -0.14(-2.13%) |
Mar 18, 2009 | 6.421 | 6.547 | 6.302 | 6.520 | 414,585 | +0.08(+1.23%) |
Mar 17, 2009 | 6.209 | 6.441 | 6.163 | 6.441 | 395,998 | +0.24(+3.84%) |
Mar 16, 2009 | 6.256 | 6.401 | 6.183 | 6.203 | 405,397 | +0.04(+0.64%) |
Mar 13, 2009 | 6.031 | 6.229 | 6.024 | 6.163 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.733 | 6.037 | 5.647 | 6.031 | 507,347 | +0.25(+4.35%) |
Mar 11, 2009 | 5.674 | 5.852 | 5.634 | 5.779 | 483,160 | +0.18(+3.19%) |
Mar 10, 2009 | 5.429 | 5.720 | 5.396 | 5.601 | 592,833 | +0.28(+5.35%) |
Mar 09, 2009 | 5.746 | 5.766 | 5.224 | 5.317 | 900,099 | -0.51(-8.74%) |
Mar 06, 2009 | 5.773 | 5.958 | 5.674 | 5.826 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.044 | 6.044 | 5.693 | 5.793 | 249,497 | -0.30(-4.89%) |
Mar 04, 2009 | 5.978 | 6.170 | 5.898 | 6.090 | 553,436 | +0.22(+3.72%) |