Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.959 | 10.03 | 9.953 | 9.993 | 15,220 | +0.07(+0.75%) |
May 28, 2009 | 9.892 | 9.939 | 9.892 | 9.919 | 927 | +0.11(+1.17%) |
May 27, 2009 | 9.852 | 9.852 | 9.805 | 9.805 | 1,159 | -0.15(-1.49%) |
May 26, 2009 | 9.832 | 9.952 | 9.791 | 9.952 | 7,164 | +0.22(+2.21%) |
May 22, 2009 | 9.791 | 9.791 | 9.666 | 9.737 | 7,630 | +0.00(+0.01%) |
May 21, 2009 | 9.751 | 9.751 | 9.736 | 9.736 | 1,307 | -0.10(-1.04%) |
May 20, 2009 | 9.731 | 9.838 | 9.213 | 9.838 | 2,618 | +0.27(+2.81%) |
May 19, 2009 | 9.569 | 9.569 | 9.569 | 9.569 | 892 | -0.12(-1.26%) |
May 18, 2009 | 9.616 | 9.704 | 9.549 | 9.691 | 7,448 | +0.21(+2.21%) |
May 15, 2009 | 9.462 | 9.482 | 9.462 | 9.482 | 3,595 | -0.03(-0.36%) |
May 14, 2009 | 9.448 | 9.539 | 9.448 | 9.516 | 777 | +0.11(+1.21%) |
May 13, 2009 | 9.562 | 9.562 | 9.347 | 9.402 | 4,657 | -0.15(-1.60%) |
May 12, 2009 | 9.537 | 9.556 | 9.475 | 9.556 | 26,618 | +0.03(+0.32%) |
May 11, 2009 | 9.549 | 9.549 | 9.468 | 9.525 | 811 | -0.01(-0.11%) |
May 08, 2009 | 9.374 | 9.536 | 9.374 | 9.536 | 2,446 | +0.23(+2.47%) |
May 07, 2009 | 9.367 | 9.415 | 9.257 | 9.306 | 32,593 | +0.03(+0.28%) |
May 05, 2009 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.07(+0.73%) |
May 04, 2009 | 9.213 | 9.213 | 9.192 | 9.213 | 2,230 | +0.03(+0.37%) |
May 01, 2009 | 9.051 | 9.213 | 9.051 | 9.179 | 6,111 | +0.15(+1.71%) |
Apr 30, 2009 | 9.059 | 9.059 | 9.024 | 9.024 | 562 | -0.13(-1.40%) |
Apr 29, 2009 | 9.145 | 9.153 | 9.145 | 9.152 | 660 | +0.13(+1.38%) |
Apr 28, 2009 | 9.018 | 9.046 | 8.997 | 9.027 | 2,056 | -0.05(-0.56%) |
Apr 27, 2009 | 8.937 | 9.078 | 8.910 | 9.078 | 6,653 | -0.19(-2.02%) |
Apr 24, 2009 | 9.281 | 9.281 | 9.246 | 9.265 | 2,514 | +0.11(+1.24%) |
Apr 23, 2009 | 9.031 | 9.152 | 9.031 | 9.152 | 32,786 | +0.05(+0.52%) |
Apr 22, 2009 | 9.004 | 9.139 | 9.004 | 9.105 | 184,849 | +0.03(+0.30%) |
Apr 21, 2009 | 8.944 | 9.078 | 8.944 | 9.078 | 1,980 | +0.07(+0.75%) |
Apr 20, 2009 | 8.971 | 9.011 | 8.971 | 9.011 | 508 | -0.26(-2.84%) |
Apr 17, 2009 | 9.361 | 9.361 | 9.253 | 9.275 | 1,924 | -0.09(-0.92%) |
Apr 16, 2009 | 9.314 | 9.361 | 9.206 | 9.361 | 9,844 | +0.22(+2.43%) |
Apr 15, 2009 | 9.139 | 9.139 | 9.139 | 9.139 | 3,042 | +0.13(+1.42%) |
Apr 14, 2009 | 9.019 | 9.045 | 9.011 | 9.011 | 3,122 | -0.17(-1.90%) |
Apr 13, 2009 | 8.977 | 9.186 | 8.977 | 9.186 | 1,549 | +0.21(+2.32%) |
Apr 09, 2009 | 9.051 | 9.051 | 8.977 | 8.977 | 1,189 | -0.15(-1.69%) |
Apr 08, 2009 | 9.253 | 9.267 | 9.132 | 9.132 | 3,628 | +0.30(+3.43%) |
Apr 06, 2009 | 8.809 | 8.829 | 8.829 | 8.829 | 297 | +0.20(+2.26%) |
Apr 03, 2009 | 8.628 | 8.634 | 8.628 | 8.634 | 446 | +0.09(+1.05%) |
Apr 02, 2009 | 8.545 | 8.545 | 8.545 | 8.545 | 371 | +0.21(+2.47%) |
Apr 01, 2009 | 8.365 | 8.365 | 8.339 | 8.339 | 2,342 | +0.05(+0.65%) |
Mar 31, 2009 | 8.285 | 8.285 | 8.285 | 8.285 | 446 | +0.08(+0.98%) |
Mar 30, 2009 | 8.285 | 8.285 | 8.123 | 8.204 | 5,934 | -0.27(-3.17%) |
Mar 26, 2009 | 8.446 | 8.554 | 8.446 | 8.473 | 9,219 | +0.12(+1.45%) |
Mar 25, 2009 | 8.372 | 8.473 | 8.312 | 8.352 | 4,374 | -0.05(-0.56%) |
Mar 24, 2009 | 8.372 | 8.399 | 8.365 | 8.399 | 1,137 | -0.05(-0.64%) |
Mar 23, 2009 | 8.406 | 8.453 | 8.352 | 8.453 | 2,160 | +0.20(+2.36%) |
Mar 20, 2009 | 8.392 | 8.392 | 8.258 | 8.258 | 5,076 | -0.17(-2.00%) |
Mar 19, 2009 | 8.137 | 8.426 | 8.419 | 8.426 | 1,833 | +0.22(+2.70%) |
Mar 17, 2009 | 8.137 | 8.204 | 8.204 | 8.204 | 2,230 | -0.12(-1.45%) |
Mar 16, 2009 | 8.137 | 8.325 | 8.137 | 8.325 | 16,256 | +0.31(+3.86%) |
Mar 13, 2009 | 8.193 | 8.239 | 8.016 | 8.016 | 25,528 | -0.20(-2.45%) |
Mar 12, 2009 | 7.895 | 8.218 | 7.895 | 8.218 | 8,845 | +0.48(+6.18%) |
Mar 11, 2009 | 7.942 | 7.942 | 7.727 | 7.739 | 7,774 | -0.22(-2.80%) |
Mar 10, 2009 | 7.969 | 8.070 | 7.915 | 7.962 | 3,197 | -0.04(-0.50%) |
Mar 09, 2009 | 8.063 | 8.076 | 8.002 | 8.002 | 11,722 | +0.09(+1.10%) |
Mar 06, 2009 | 7.915 | 7.915 | 7.915 | 7.915 | 148 | +0.10(+1.29%) |
Mar 05, 2009 | 7.895 | 7.895 | 7.807 | 7.814 | 7,546 | -0.19(-2.43%) |
Mar 04, 2009 | 7.922 | 8.062 | 7.922 | 8.009 | 3,561 | +0.51(+6.82%) |