Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.591 | 9.944 | 9.402 | 9.944 | 3,472 | +0.40(+4.22%) |
May 28, 2009 | 9.632 | 9.632 | 9.271 | 9.542 | 2,190 | -0.01(-0.09%) |
May 27, 2009 | 9.262 | 9.895 | 9.246 | 9.550 | 2,873 | +0.07(+0.69%) |
May 26, 2009 | 9.492 | 9.624 | 9.246 | 9.484 | 3,421 | -0.19(-1.95%) |
May 22, 2009 | 9.698 | 9.698 | 9.673 | 9.673 | 1,095 | -0.04(-0.42%) |
May 21, 2009 | 9.772 | 9.944 | 9.534 | 9.714 | 11,028 | +0.04(+0.42%) |
May 20, 2009 | 9.936 | 9.936 | 9.616 | 9.673 | 9,499 | +0.43(+4.62%) |
May 19, 2009 | 9.831 | 9.831 | 9.246 | 9.246 | 2,439 | -0.85(-8.39%) |
May 18, 2009 | 9.164 | 10.10 | 9.164 | 10.09 | 5,874 | +0.49(+5.14%) |
May 15, 2009 | 9.402 | 9.698 | 9.040 | 9.599 | 5,393 | +0.09(+0.95%) |
May 14, 2009 | 9.344 | 9.583 | 9.040 | 9.509 | 6,552 | -0.16(-1.70%) |
May 13, 2009 | 9.118 | 10.13 | 9.118 | 9.673 | 3,540 | -0.48(-4.70%) |
May 12, 2009 | 9.443 | 10.25 | 9.443 | 10.15 | 12,986 | +0.71(+7.48%) |
May 11, 2009 | 8.868 | 9.443 | 8.868 | 9.443 | 4,150 | +0.56(+6.29%) |
May 08, 2009 | 8.424 | 9.180 | 8.424 | 8.884 | 9,717 | +0.46(+5.46%) |
May 07, 2009 | 8.745 | 8.942 | 8.383 | 8.424 | 7,873 | -0.48(-5.36%) |
May 06, 2009 | 8.720 | 8.983 | 8.490 | 8.901 | 3,554 | +0.48(+5.66%) |
May 05, 2009 | 8.424 | 8.482 | 8.424 | 8.424 | 2,493 | +0.00(+0.00%) |
May 04, 2009 | 8.449 | 8.629 | 8.219 | 8.424 | 4,802 | -0.21(-2.38%) |
May 01, 2009 | 8.424 | 8.629 | 8.219 | 8.629 | 5,302 | +0.41(+5.00%) |
Apr 30, 2009 | 8.145 | 8.432 | 8.145 | 8.219 | 2,502 | +0.05(+0.58%) |
Apr 29, 2009 | 8.153 | 8.391 | 8.153 | 8.171 | 3,270 | +0.08(+0.93%) |
Apr 28, 2009 | 8.210 | 8.210 | 8.071 | 8.095 | 1,581 | +0.12(+1.55%) |
Apr 27, 2009 | 7.947 | 8.046 | 7.923 | 7.972 | 973 | -0.25(-2.99%) |
Apr 24, 2009 | 8.095 | 8.218 | 8.095 | 8.218 | 372 | +0.20(+2.55%) |
Apr 23, 2009 | 7.767 | 8.046 | 7.642 | 8.013 | 2,190 | +0.21(+2.63%) |
Apr 22, 2009 | 8.013 | 8.013 | 7.504 | 7.808 | 4,452 | +0.00(+0.00%) |
Apr 21, 2009 | 7.446 | 7.808 | 7.339 | 7.808 | 5,909 | -0.05(-0.63%) |
Apr 20, 2009 | 7.767 | 8.005 | 7.331 | 7.857 | 7,905 | -0.16(-1.95%) |
Apr 17, 2009 | 7.421 | 8.038 | 7.380 | 8.013 | 6,519 | +0.53(+7.03%) |
Apr 16, 2009 | 8.161 | 8.161 | 7.397 | 7.487 | 5,392 | -0.43(-5.40%) |
Apr 15, 2009 | 8.136 | 8.219 | 7.545 | 7.914 | 32,430 | -0.23(-2.83%) |
Apr 14, 2009 | 7.314 | 8.145 | 7.314 | 8.145 | 7,248 | +0.61(+8.07%) |
Apr 13, 2009 | 7.380 | 8.161 | 7.315 | 7.536 | 7,097 | -0.09(-1.19%) |
Apr 09, 2009 | 7.742 | 7.914 | 7.357 | 7.627 | 10,313 | -0.09(-1.20%) |
Apr 08, 2009 | 7.787 | 7.799 | 7.093 | 7.719 | 12,831 | +0.58(+8.19%) |
Apr 07, 2009 | 7.109 | 7.758 | 7.006 | 7.135 | 3,492 | -0.16(-2.23%) |
Apr 06, 2009 | 7.676 | 7.808 | 7.093 | 7.298 | 7,513 | -0.27(-3.55%) |
Apr 03, 2009 | 7.356 | 7.567 | 7.339 | 7.567 | 3,960 | +0.38(+5.22%) |
Apr 02, 2009 | 7.306 | 7.364 | 6.986 | 7.191 | 3,518 | +0.21(+2.94%) |
Apr 01, 2009 | 6.624 | 7.323 | 6.624 | 6.986 | 15,177 | +0.10(+1.43%) |
Mar 31, 2009 | 7.656 | 7.656 | 6.583 | 6.887 | 28,181 | +0.15(+2.20%) |
Mar 30, 2009 | 6.747 | 7.191 | 6.739 | 6.739 | 9,975 | -0.52(-7.13%) |
Mar 26, 2009 | 7.561 | 7.717 | 6.624 | 7.257 | 9,131 | +0.25(+3.52%) |
Mar 25, 2009 | 7.725 | 7.783 | 6.780 | 7.010 | 1,155 | +0.40(+6.09%) |
Mar 24, 2009 | 7.121 | 7.150 | 6.361 | 6.608 | 18,281 | +0.02(+0.25%) |
Mar 23, 2009 | 6.780 | 7.208 | 6.115 | 6.591 | 3,394 | +0.48(+7.94%) |
Mar 20, 2009 | 7.010 | 7.019 | 6.106 | 6.106 | 14,601 | -1.47(-19.41%) |
Mar 19, 2009 | 7.754 | 7.754 | 7.577 | 7.577 | 267 | +0.72(+10.42%) |
Mar 18, 2009 | 7.808 | 7.840 | 6.279 | 6.862 | 11,460 | -1.36(-16.50%) |
Mar 17, 2009 | 8.219 | 8.251 | 8.219 | 8.219 | 1,905 | +0.51(+6.61%) |
Mar 16, 2009 | 7.701 | 7.709 | 7.701 | 7.709 | 243 | -0.15(-1.88%) |
Mar 13, 2009 | 8.013 | 8.424 | 7.405 | 7.857 | 12,710 | -0.58(-6.87%) |
Mar 12, 2009 | 8.177 | 8.991 | 7.775 | 8.436 | 4,154 | +1.04(+14.06%) |
Mar 11, 2009 | 7.808 | 7.808 | 7.397 | 7.397 | 1,939 | +0.00(+0.00%) |
Mar 10, 2009 | 6.895 | 7.499 | 6.509 | 7.397 | 9,513 | +1.63(+28.20%) |
Mar 09, 2009 | 6.336 | 6.575 | 5.769 | 5.769 | 13,357 | -0.23(-3.84%) |
Mar 06, 2009 | 7.191 | 7.191 | 5.983 | 6.000 | 12,874 | -0.99(-14.12%) |
Mar 05, 2009 | 6.854 | 7.701 | 6.854 | 6.986 | 6,770 | +0.16(+2.41%) |
Mar 04, 2009 | 7.569 | 7.569 | 6.821 | 6.821 | 5,942 | -1.01(-12.91%) |