Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.60 | 11.50 | 10.52 | 11.07 | 74,770 | +0.62(+5.93%) |
May 28, 2009 | 10.41 | 10.79 | 10.20 | 10.45 | 45,861 | +0.36(+3.57%) |
May 27, 2009 | 10.22 | 10.42 | 10.08 | 10.09 | 33,171 | -0.12(-1.18%) |
May 26, 2009 | 10.36 | 10.43 | 10.12 | 10.21 | 47,310 | -0.19(-1.83%) |
May 22, 2009 | 10.40 | 10.44 | 10.23 | 10.40 | 59,815 | +0.03(+0.29%) |
May 21, 2009 | 10.48 | 10.49 | 10.20 | 10.37 | 29,643 | +0.10(+1.00%) |
May 20, 2009 | 10.20 | 10.50 | 10.19 | 10.27 | 77,824 | +0.09(+0.85%) |
May 19, 2009 | 9.960 | 10.30 | 9.931 | 10.18 | 32,044 | +0.08(+0.79%) |
May 18, 2009 | 9.950 | 10.49 | 9.950 | 10.10 | 45,066 | +0.27(+2.75%) |
May 15, 2009 | 9.740 | 9.940 | 9.650 | 9.830 | 33,880 | +0.02(+0.20%) |
May 14, 2009 | 9.810 | 9.850 | 9.760 | 9.810 | 17,452 | -0.09(-0.91%) |
May 13, 2009 | 9.900 | 10.05 | 9.800 | 9.900 | 20,191 | -0.03(-0.30%) |
May 12, 2009 | 9.920 | 10.07 | 9.800 | 9.930 | 39,101 | +0.17(+1.74%) |
May 11, 2009 | 9.640 | 10.00 | 9.640 | 9.760 | 15,509 | +0.11(+1.14%) |
May 08, 2009 | 9.320 | 9.940 | 9.260 | 9.650 | 63,192 | +0.33(+3.54%) |
May 07, 2009 | 9.360 | 9.460 | 9.260 | 9.320 | 24,260 | -0.05(-0.53%) |
May 06, 2009 | 9.380 | 9.380 | 9.300 | 9.370 | 17,283 | -0.01(-0.11%) |
May 05, 2009 | 9.480 | 9.480 | 9.340 | 9.380 | 30,064 | -0.02(-0.21%) |
May 04, 2009 | 9.210 | 9.400 | 9.210 | 9.400 | 15,968 | +0.19(+2.06%) |
May 01, 2009 | 9.080 | 9.250 | 9.020 | 9.210 | 26,124 | +0.08(+0.88%) |
Apr 30, 2009 | 9.020 | 9.150 | 9.020 | 9.130 | 27,080 | +0.11(+1.22%) |
Apr 29, 2009 | 9.050 | 9.120 | 8.940 | 9.020 | 22,524 | +0.04(+0.45%) |
Apr 28, 2009 | 9.130 | 9.160 | 8.920 | 8.980 | 31,335 | -0.17(-1.86%) |
Apr 27, 2009 | 9.150 | 9.340 | 9.030 | 9.150 | 32,029 | +0.00(+0.00%) |
Apr 24, 2009 | 9.100 | 9.290 | 9.000 | 9.150 | 30,710 | +0.19(+2.12%) |
Apr 23, 2009 | 8.970 | 8.980 | 8.860 | 8.960 | 19,450 | +0.01(+0.11%) |
Apr 22, 2009 | 8.930 | 9.000 | 8.930 | 8.950 | 14,151 | -0.12(-1.32%) |
Apr 21, 2009 | 8.950 | 9.070 | 8.890 | 9.070 | 12,073 | +0.20(+2.25%) |
Apr 20, 2009 | 8.920 | 9.020 | 8.830 | 8.870 | 13,561 | -0.10(-1.11%) |
Apr 17, 2009 | 9.050 | 9.050 | 8.800 | 8.970 | 10,415 | +0.02(+0.22%) |
Apr 16, 2009 | 8.920 | 9.130 | 8.897 | 8.950 | 18,924 | +0.05(+0.56%) |
Apr 15, 2009 | 8.740 | 8.900 | 8.740 | 8.900 | 11,278 | +0.09(+1.03%) |
Apr 14, 2009 | 8.950 | 8.950 | 8.700 | 8.809 | 13,877 | -0.17(-1.90%) |
Apr 13, 2009 | 8.780 | 9.040 | 8.680 | 8.980 | 28,868 | +0.10(+1.13%) |
Apr 09, 2009 | 9.000 | 9.030 | 8.880 | 8.880 | 27,007 | +0.04(+0.45%) |
Apr 08, 2009 | 8.690 | 8.900 | 8.690 | 8.840 | 16,510 | +0.18(+2.08%) |
Apr 07, 2009 | 8.740 | 8.910 | 8.650 | 8.660 | 13,579 | -0.16(-1.81%) |
Apr 06, 2009 | 8.920 | 8.940 | 8.800 | 8.820 | 25,958 | -0.03(-0.34%) |
Apr 03, 2009 | 8.950 | 8.950 | 8.800 | 8.850 | 18,934 | -0.01(-0.11%) |
Apr 02, 2009 | 8.840 | 8.980 | 8.720 | 8.860 | 15,626 | +0.22(+2.55%) |
Apr 01, 2009 | 8.350 | 8.679 | 8.350 | 8.640 | 23,358 | +0.14(+1.65%) |
Mar 31, 2009 | 8.160 | 8.550 | 8.160 | 8.500 | 9,635 | +0.35(+4.29%) |
Mar 30, 2009 | 8.700 | 8.700 | 8.000 | 8.150 | 32,567 | -0.74(-8.32%) |
Mar 26, 2009 | 9.030 | 9.030 | 8.800 | 8.890 | 28,762 | -0.01(-0.11%) |
Mar 25, 2009 | 8.750 | 8.930 | 8.749 | 8.900 | 52,778 | +0.13(+1.48%) |
Mar 24, 2009 | 8.630 | 8.870 | 8.500 | 8.770 | 41,638 | +0.15(+1.74%) |
Mar 23, 2009 | 8.670 | 8.670 | 8.600 | 8.620 | 47,550 | +0.21(+2.50%) |
Mar 20, 2009 | 8.300 | 8.520 | 8.230 | 8.410 | 41,930 | +0.01(+0.12%) |
Mar 19, 2009 | 8.110 | 8.530 | 8.110 | 8.400 | 28,099 | +0.22(+2.69%) |
Mar 18, 2009 | 7.730 | 8.180 | 7.710 | 8.180 | 23,259 | +0.46(+5.96%) |
Mar 17, 2009 | 7.590 | 7.850 | 7.590 | 7.720 | 12,593 | +0.02(+0.26%) |
Mar 16, 2009 | 7.680 | 7.940 | 7.542 | 7.700 | 28,402 | +0.06(+0.79%) |
Mar 13, 2009 | 7.620 | 7.720 | 7.550 | 7.640 | 0 | +0.05(+0.66%) |
Mar 12, 2009 | 7.540 | 7.650 | 7.210 | 7.590 | 25,003 | +0.12(+1.61%) |
Mar 11, 2009 | 7.380 | 7.470 | 7.140 | 7.470 | 29,806 | +0.17(+2.33%) |
Mar 10, 2009 | 6.970 | 7.380 | 6.970 | 7.300 | 40,478 | +0.35(+5.04%) |
Mar 09, 2009 | 6.990 | 7.190 | 6.860 | 6.950 | 34,170 | -0.24(-3.34%) |
Mar 06, 2009 | 7.570 | 7.570 | 7.050 | 7.190 | 0 | -0.10(-1.39%) |
Mar 05, 2009 | 7.450 | 7.490 | 7.264 | 7.291 | 21,773 | -0.21(-2.79%) |
Mar 04, 2009 | 7.300 | 7.685 | 7.290 | 7.500 | 21,971 | +0.19(+2.60%) |