Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.918 | 10.12 | 9.807 | 10.12 | 870,149 | +0.26(+2.59%) |
May 28, 2009 | 9.722 | 9.952 | 9.295 | 9.867 | 805,076 | +0.23(+2.39%) |
May 27, 2009 | 9.858 | 10.13 | 9.611 | 9.636 | 816,336 | -0.26(-2.59%) |
May 26, 2009 | 9.219 | 9.995 | 9.108 | 9.892 | 1,053,499 | +0.52(+5.55%) |
May 22, 2009 | 9.679 | 9.679 | 9.066 | 9.372 | 799,701 | -0.14(-1.43%) |
May 21, 2009 | 9.449 | 9.688 | 9.176 | 9.509 | 1,020,648 | -0.23(-2.36%) |
May 20, 2009 | 9.875 | 10.34 | 9.654 | 9.739 | 1,274,235 | -0.03(-0.35%) |
May 19, 2009 | 9.534 | 9.969 | 9.287 | 9.773 | 1,681,200 | +0.27(+2.87%) |
May 18, 2009 | 8.579 | 9.534 | 8.579 | 9.500 | 1,589,845 | +1.04(+12.30%) |
May 15, 2009 | 8.895 | 9.082 | 8.263 | 8.460 | 1,355,471 | -0.34(-3.88%) |
May 14, 2009 | 8.229 | 8.895 | 7.888 | 8.801 | 2,070,847 | +0.46(+5.52%) |
May 13, 2009 | 8.715 | 8.801 | 8.229 | 8.340 | 1,452,764 | -0.68(-7.56%) |
May 12, 2009 | 9.585 | 9.747 | 8.664 | 9.022 | 1,488,270 | -0.50(-5.28%) |
May 11, 2009 | 9.654 | 9.747 | 9.415 | 9.526 | 1,797,381 | -0.33(-3.37%) |
May 08, 2009 | 9.287 | 10.10 | 9.287 | 9.858 | 2,001,812 | +0.78(+8.65%) |
May 07, 2009 | 9.875 | 10.20 | 8.937 | 9.074 | 1,992,784 | -0.79(-8.04%) |
May 06, 2009 | 10.05 | 10.05 | 9.372 | 9.867 | 1,838,396 | +0.09(+0.96%) |
May 05, 2009 | 9.355 | 9.850 | 9.167 | 9.773 | 1,892,506 | +0.46(+4.95%) |
May 04, 2009 | 9.048 | 9.338 | 9.031 | 9.312 | 1,960,326 | +0.70(+8.12%) |
May 01, 2009 | 8.298 | 8.877 | 8.298 | 8.613 | 1,749,716 | +0.43(+5.21%) |
Apr 30, 2009 | 9.696 | 9.696 | 8.153 | 8.187 | 4,628,455 | -2.25(-21.57%) |
Apr 29, 2009 | 10.09 | 10.75 | 9.781 | 10.44 | 2,368,332 | +0.51(+5.15%) |
Apr 28, 2009 | 9.483 | 10.03 | 9.483 | 9.926 | 1,408,259 | -0.02(-0.17%) |
Apr 27, 2009 | 9.747 | 10.17 | 9.466 | 9.943 | 2,009,603 | -0.07(-0.68%) |
Apr 24, 2009 | 9.347 | 10.11 | 9.347 | 10.01 | 1,807,928 | +0.58(+6.15%) |
Apr 23, 2009 | 9.560 | 9.858 | 9.202 | 9.432 | 1,375,672 | -0.06(-0.63%) |
Apr 22, 2009 | 8.988 | 9.892 | 8.852 | 9.491 | 1,963,140 | +0.32(+3.53%) |
Apr 21, 2009 | 7.982 | 9.270 | 7.547 | 9.167 | 1,782,630 | +0.84(+10.03%) |
Apr 20, 2009 | 8.724 | 8.860 | 8.093 | 8.332 | 1,721,394 | -0.84(-9.20%) |
Apr 17, 2009 | 8.690 | 9.244 | 8.622 | 9.176 | 1,219,923 | +0.53(+6.11%) |
Apr 16, 2009 | 8.229 | 8.715 | 8.086 | 8.647 | 829,043 | +0.47(+5.74%) |
Apr 15, 2009 | 7.709 | 8.204 | 7.590 | 8.178 | 905,496 | +0.40(+5.15%) |
Apr 14, 2009 | 8.059 | 8.391 | 7.692 | 7.777 | 1,401,405 | -0.27(-3.39%) |
Apr 13, 2009 | 7.837 | 8.136 | 7.325 | 8.050 | 1,222,387 | +0.28(+3.62%) |
Apr 09, 2009 | 7.249 | 7.939 | 7.146 | 7.769 | 2,264,536 | +0.78(+11.23%) |
Apr 08, 2009 | 6.942 | 7.146 | 6.754 | 6.984 | 1,104,108 | +0.13(+1.87%) |
Apr 07, 2009 | 6.950 | 7.104 | 6.784 | 6.856 | 1,272,424 | -0.29(-4.06%) |
Apr 06, 2009 | 7.360 | 7.385 | 6.993 | 7.146 | 1,698,958 | -0.30(-4.01%) |
Apr 03, 2009 | 7.010 | 7.462 | 6.865 | 7.445 | 1,622,478 | +0.45(+6.46%) |
Apr 02, 2009 | 6.140 | 7.249 | 6.140 | 6.993 | 2,952,125 | +1.02(+17.14%) |
Apr 01, 2009 | 5.620 | 6.012 | 5.415 | 5.969 | 1,491,449 | +0.22(+3.86%) |
Mar 31, 2009 | 6.208 | 6.336 | 5.603 | 5.748 | 1,982,497 | -0.31(-5.07%) |
Mar 30, 2009 | 6.541 | 6.635 | 5.927 | 6.055 | 1,770,573 | -0.81(-11.80%) |
Mar 26, 2009 | 6.558 | 6.899 | 6.464 | 6.865 | 1,284,650 | +0.40(+6.20%) |
Mar 25, 2009 | 6.311 | 6.797 | 6.080 | 6.464 | 2,004,576 | +0.22(+3.55%) |
Mar 24, 2009 | 6.063 | 6.413 | 5.859 | 6.242 | 1,391,955 | +0.04(+0.69%) |
Mar 23, 2009 | 5.935 | 6.208 | 5.842 | 6.200 | 1,809,706 | +0.81(+15.03%) |
Mar 20, 2009 | 5.765 | 5.790 | 5.193 | 5.390 | 1,310,718 | -0.38(-6.51%) |
Mar 19, 2009 | 5.859 | 5.876 | 5.577 | 5.765 | 1,512,144 | -0.02(-0.30%) |
Mar 18, 2009 | 5.424 | 5.867 | 5.253 | 5.782 | 1,618,485 | +0.34(+6.27%) |
Mar 17, 2009 | 5.543 | 5.671 | 5.279 | 5.441 | 1,704,208 | -0.22(-3.92%) |
Mar 16, 2009 | 5.876 | 5.935 | 5.560 | 5.662 | 1,895,125 | -0.09(-1.63%) |
Mar 13, 2009 | 5.859 | 6.004 | 5.381 | 5.756 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.483 | 5.833 | 5.057 | 5.773 | 2,228,671 | +0.28(+5.12%) |
Mar 11, 2009 | 5.245 | 5.594 | 5.202 | 5.492 | 2,432,821 | +0.32(+6.27%) |
Mar 10, 2009 | 4.554 | 5.355 | 4.528 | 5.168 | 2,679,844 | +0.91(+21.44%) |
Mar 09, 2009 | 4.272 | 4.528 | 4.179 | 4.255 | 1,470,139 | +0.03(+0.81%) |
Mar 06, 2009 | 4.571 | 4.579 | 4.042 | 4.221 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.955 | 4.955 | 4.272 | 4.375 | 2,239,289 | -0.73(-14.36%) |
Mar 04, 2009 | 4.904 | 5.211 | 4.878 | 5.108 | 2,165,019 | +0.68(+15.41%) |