Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.576 | 9.851 | 9.431 | 9.851 | 29,770 | +0.39(+4.14%) |
May 28, 2009 | 10.07 | 10.07 | 9.366 | 9.460 | 28,750 | -0.49(-4.88%) |
May 27, 2009 | 10.41 | 10.57 | 9.945 | 9.945 | 7,430 | -0.50(-4.79%) |
May 26, 2009 | 10.18 | 10.54 | 9.605 | 10.45 | 17,587 | +0.22(+2.13%) |
May 22, 2009 | 10.24 | 10.86 | 10.16 | 10.23 | 5,538 | +0.04(+0.36%) |
May 21, 2009 | 10.39 | 10.91 | 9.496 | 10.19 | 81,604 | -0.38(-3.63%) |
May 20, 2009 | 10.59 | 10.79 | 10.00 | 10.58 | 22,767 | +0.10(+0.97%) |
May 19, 2009 | 10.26 | 10.72 | 9.786 | 10.47 | 41,119 | +0.46(+4.56%) |
May 18, 2009 | 10.41 | 10.41 | 9.945 | 10.02 | 18,064 | -0.33(-3.22%) |
May 15, 2009 | 10.66 | 11.24 | 10.08 | 10.35 | 20,437 | -0.17(-1.59%) |
May 14, 2009 | 10.28 | 10.65 | 9.902 | 10.52 | 14,453 | +0.38(+3.79%) |
May 13, 2009 | 10.79 | 11.21 | 10.01 | 10.13 | 21,469 | -0.82(-7.48%) |
May 12, 2009 | 11.29 | 11.62 | 10.91 | 10.95 | 9,435 | -0.29(-2.58%) |
May 11, 2009 | 11.33 | 12.00 | 10.81 | 11.24 | 14,431 | -0.32(-2.76%) |
May 08, 2009 | 10.52 | 11.56 | 10.29 | 11.56 | 18,073 | +1.25(+12.17%) |
May 07, 2009 | 10.39 | 10.47 | 9.670 | 10.31 | 31,738 | +0.27(+2.67%) |
May 06, 2009 | 10.28 | 10.33 | 9.757 | 10.04 | 16,183 | -0.09(-0.86%) |
May 05, 2009 | 9.735 | 10.13 | 9.706 | 10.13 | 59,999 | +0.39(+4.02%) |
May 04, 2009 | 9.206 | 9.735 | 8.764 | 9.735 | 20,985 | +0.60(+6.59%) |
May 01, 2009 | 9.221 | 9.351 | 8.807 | 9.134 | 33,167 | +0.20(+2.27%) |
Apr 30, 2009 | 9.300 | 9.460 | 8.894 | 8.931 | 54,434 | -0.51(-5.45%) |
Apr 29, 2009 | 8.851 | 9.445 | 8.851 | 9.445 | 6,915 | +0.65(+7.42%) |
Apr 28, 2009 | 9.416 | 9.416 | 8.720 | 8.793 | 8,642 | -0.46(-5.01%) |
Apr 27, 2009 | 9.047 | 9.424 | 8.873 | 9.257 | 16,254 | +0.04(+0.39%) |
Apr 24, 2009 | 10.16 | 10.18 | 9.061 | 9.221 | 74,310 | -0.91(-9.01%) |
Apr 23, 2009 | 10.87 | 10.94 | 9.938 | 10.13 | 21,234 | -0.70(-6.43%) |
Apr 22, 2009 | 10.56 | 11.53 | 10.36 | 10.83 | 14,101 | +0.30(+2.82%) |
Apr 21, 2009 | 10.34 | 10.53 | 9.924 | 10.53 | 16,467 | +0.20(+1.89%) |
Apr 20, 2009 | 11.71 | 11.71 | 10.26 | 10.34 | 21,215 | -1.70(-14.10%) |
Apr 17, 2009 | 12.15 | 12.30 | 11.50 | 12.03 | 17,274 | -0.02(-0.18%) |
Apr 16, 2009 | 11.74 | 12.16 | 10.75 | 12.05 | 20,841 | +0.43(+3.68%) |
Apr 15, 2009 | 10.38 | 12.12 | 10.38 | 11.63 | 23,620 | +1.25(+12.01%) |
Apr 14, 2009 | 10.38 | 10.74 | 9.503 | 10.38 | 12,521 | -0.15(-1.45%) |
Apr 13, 2009 | 10.22 | 10.82 | 9.772 | 10.53 | 17,820 | +0.20(+1.97%) |
Apr 09, 2009 | 9.721 | 10.64 | 9.322 | 10.33 | 13,461 | +0.87(+9.20%) |
Apr 08, 2009 | 10.08 | 10.74 | 9.141 | 9.460 | 39,083 | -0.49(-4.95%) |
Apr 07, 2009 | 11.41 | 11.45 | 9.815 | 9.953 | 32,342 | -1.60(-13.86%) |
Apr 06, 2009 | 11.86 | 11.96 | 11.40 | 11.55 | 8,633 | -0.02(-0.19%) |
Apr 03, 2009 | 11.74 | 11.74 | 11.01 | 11.58 | 16,412 | -0.17(-1.42%) |
Apr 02, 2009 | 10.18 | 12.58 | 10.03 | 11.74 | 26,950 | +1.84(+18.59%) |
Apr 01, 2009 | 10.24 | 10.30 | 9.350 | 9.902 | 18,023 | -0.49(-4.74%) |
Mar 31, 2009 | 9.460 | 10.74 | 9.460 | 10.39 | 8,914 | +1.09(+11.77%) |
Mar 30, 2009 | 9.460 | 9.605 | 8.789 | 9.300 | 17,499 | -2.03(-17.91%) |
Mar 26, 2009 | 11.08 | 11.37 | 10.72 | 11.33 | 30,582 | +0.45(+4.13%) |
Mar 25, 2009 | 10.84 | 11.24 | 9.974 | 10.88 | 9,337 | +0.20(+1.83%) |
Mar 24, 2009 | 10.87 | 11.37 | 10.08 | 10.68 | 33,267 | -0.50(-4.47%) |
Mar 23, 2009 | 9.496 | 11.19 | 9.315 | 11.19 | 16,861 | +2.14(+23.64%) |
Mar 20, 2009 | 9.126 | 9.308 | 8.771 | 9.047 | 28,292 | +0.02(+0.24%) |
Mar 19, 2009 | 9.148 | 9.148 | 8.987 | 9.025 | 14,152 | -0.12(-1.35%) |
Mar 18, 2009 | 8.786 | 9.148 | 8.561 | 9.148 | 12,050 | +0.34(+3.87%) |
Mar 17, 2009 | 8.699 | 8.829 | 8.517 | 8.807 | 11,451 | +0.08(+0.91%) |
Mar 16, 2009 | 8.684 | 8.728 | 8.525 | 8.728 | 3,197 | +0.21(+2.47%) |
Mar 13, 2009 | 8.285 | 8.619 | 7.539 | 8.517 | 5,716 | +0.25(+3.07%) |
Mar 12, 2009 | 7.604 | 8.264 | 7.597 | 8.264 | 10,029 | +0.64(+8.37%) |
Mar 11, 2009 | 8.358 | 8.757 | 7.336 | 7.626 | 16,453 | -0.70(-8.44%) |
Mar 10, 2009 | 8.307 | 8.793 | 7.974 | 8.329 | 19,109 | +0.71(+9.32%) |
Mar 09, 2009 | 8.112 | 8.155 | 7.597 | 7.619 | 12,766 | -0.54(-6.66%) |
Mar 06, 2009 | 7.800 | 8.235 | 7.546 | 8.162 | 12,098 | +0.44(+5.73%) |
Mar 05, 2009 | 8.612 | 8.612 | 7.300 | 7.720 | 17,380 | -1.09(-12.42%) |
Mar 04, 2009 | 8.931 | 8.931 | 8.307 | 8.815 | 14,097 | -0.01(-0.16%) |