Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.818 | 10.05 | 9.628 | 10.04 | 355,394 | +0.29(+2.96%) |
May 28, 2009 | 9.780 | 9.863 | 9.537 | 9.749 | 236,992 | +0.03(+0.31%) |
May 27, 2009 | 10.21 | 10.22 | 9.696 | 9.719 | 279,372 | -0.50(-4.91%) |
May 26, 2009 | 9.590 | 10.23 | 9.514 | 10.22 | 264,843 | +0.55(+5.66%) |
May 22, 2009 | 9.818 | 9.962 | 9.597 | 9.673 | 198,195 | -0.05(-0.47%) |
May 21, 2009 | 9.506 | 9.742 | 9.438 | 9.719 | 425,077 | +0.05(+0.55%) |
May 20, 2009 | 10.15 | 10.40 | 9.628 | 9.666 | 278,443 | -0.37(-3.71%) |
May 19, 2009 | 10.12 | 10.24 | 9.878 | 10.04 | 263,365 | -0.23(-2.22%) |
May 18, 2009 | 10.07 | 10.29 | 9.762 | 10.27 | 244,148 | +0.38(+3.84%) |
May 15, 2009 | 10.21 | 10.40 | 9.772 | 9.886 | 328,172 | -0.35(-3.41%) |
May 14, 2009 | 9.909 | 10.37 | 9.802 | 10.24 | 257,642 | +0.35(+3.54%) |
May 13, 2009 | 10.35 | 10.64 | 9.863 | 9.886 | 440,679 | -0.68(-6.47%) |
May 12, 2009 | 10.92 | 11.03 | 10.40 | 10.57 | 291,028 | -0.24(-2.18%) |
May 11, 2009 | 11.12 | 11.21 | 10.78 | 10.81 | 288,821 | -0.62(-5.39%) |
May 08, 2009 | 10.76 | 11.42 | 10.71 | 11.42 | 367,762 | +0.89(+8.44%) |
May 07, 2009 | 10.98 | 11.12 | 10.50 | 10.53 | 353,608 | -0.36(-3.28%) |
May 06, 2009 | 10.88 | 10.93 | 10.43 | 10.89 | 408,826 | +0.20(+1.85%) |
May 05, 2009 | 11.26 | 11.28 | 10.64 | 10.69 | 479,402 | -0.79(-6.88%) |
May 04, 2009 | 11.27 | 11.48 | 11.07 | 11.48 | 504,174 | +0.37(+3.35%) |
May 01, 2009 | 11.28 | 11.41 | 11.02 | 11.11 | 526,498 | -0.11(-0.95%) |
Apr 30, 2009 | 10.80 | 11.63 | 10.54 | 11.22 | 1,054,319 | +1.58(+16.40%) |
Apr 29, 2009 | 9.141 | 9.643 | 9.100 | 9.635 | 447,480 | +0.59(+6.47%) |
Apr 28, 2009 | 8.739 | 9.286 | 8.739 | 9.050 | 250,219 | +0.21(+2.41%) |
Apr 27, 2009 | 8.936 | 9.157 | 8.792 | 8.837 | 324,162 | -0.29(-3.16%) |
Apr 24, 2009 | 9.210 | 9.293 | 8.929 | 9.126 | 393,282 | -0.01(-0.08%) |
Apr 23, 2009 | 9.210 | 9.293 | 8.799 | 9.134 | 328,681 | -0.09(-0.99%) |
Apr 22, 2009 | 9.514 | 9.597 | 9.202 | 9.225 | 372,685 | -0.49(-5.01%) |
Apr 21, 2009 | 8.989 | 9.719 | 8.708 | 9.711 | 408,828 | +0.65(+7.12%) |
Apr 20, 2009 | 9.453 | 9.521 | 9.043 | 9.065 | 494,515 | -0.59(-6.14%) |
Apr 17, 2009 | 10.02 | 10.02 | 9.590 | 9.658 | 511,979 | -0.32(-3.20%) |
Apr 16, 2009 | 10.52 | 10.52 | 9.833 | 9.977 | 593,338 | -0.39(-3.74%) |
Apr 15, 2009 | 9.863 | 10.41 | 9.742 | 10.36 | 369,498 | +0.43(+4.28%) |
Apr 14, 2009 | 10.67 | 10.78 | 9.894 | 9.939 | 602,447 | -0.97(-8.85%) |
Apr 13, 2009 | 10.37 | 10.92 | 10.24 | 10.90 | 403,964 | +0.36(+3.39%) |
Apr 09, 2009 | 9.954 | 10.55 | 9.704 | 10.55 | 538,516 | +0.82(+8.44%) |
Apr 08, 2009 | 9.552 | 9.757 | 9.476 | 9.726 | 248,611 | +0.24(+2.48%) |
Apr 07, 2009 | 9.597 | 9.795 | 9.461 | 9.491 | 323,213 | -0.30(-3.03%) |
Apr 06, 2009 | 9.772 | 9.878 | 9.620 | 9.787 | 311,924 | -0.15(-1.53%) |
Apr 03, 2009 | 9.734 | 9.947 | 9.468 | 9.939 | 243,056 | +0.21(+2.11%) |
Apr 02, 2009 | 9.552 | 9.757 | 9.179 | 9.734 | 631,312 | +0.45(+4.83%) |
Apr 01, 2009 | 9.065 | 9.476 | 8.944 | 9.286 | 624,510 | +0.05(+0.49%) |
Mar 31, 2009 | 9.157 | 9.407 | 8.883 | 9.240 | 381,509 | +0.24(+2.70%) |
Mar 30, 2009 | 9.240 | 9.354 | 8.974 | 8.997 | 607,708 | -0.84(-8.57%) |
Mar 26, 2009 | 9.871 | 9.886 | 9.575 | 9.840 | 573,375 | +0.11(+1.09%) |
Mar 25, 2009 | 9.400 | 9.734 | 9.210 | 9.734 | 704,517 | +0.48(+5.17%) |
Mar 24, 2009 | 9.795 | 10.24 | 9.240 | 9.255 | 488,017 | -0.74(-7.45%) |
Mar 23, 2009 | 9.662 | 10.04 | 9.582 | 10.00 | 791,607 | +0.52(+5.45%) |
Mar 20, 2009 | 9.757 | 9.970 | 9.453 | 9.483 | 722,472 | -0.16(-1.65%) |
Mar 19, 2009 | 10.15 | 10.24 | 9.613 | 9.643 | 424,188 | -0.36(-3.64%) |
Mar 18, 2009 | 9.802 | 10.01 | 9.453 | 10.01 | 728,644 | +0.17(+1.70%) |
Mar 17, 2009 | 9.400 | 9.840 | 9.271 | 9.840 | 355,264 | +0.65(+7.02%) |
Mar 16, 2009 | 9.461 | 9.818 | 9.172 | 9.195 | 411,867 | -0.19(-2.02%) |
Mar 13, 2009 | 9.240 | 9.438 | 9.035 | 9.385 | 214,084 | +0.17(+1.90%) |
Mar 12, 2009 | 8.579 | 9.240 | 8.260 | 9.210 | 533,359 | +0.55(+6.41%) |
Mar 11, 2009 | 8.518 | 8.875 | 8.511 | 8.655 | 632,568 | +0.10(+1.15%) |
Mar 10, 2009 | 7.979 | 8.564 | 7.880 | 8.556 | 493,905 | +0.83(+10.72%) |
Mar 09, 2009 | 7.986 | 8.169 | 7.644 | 7.728 | 307,945 | -0.33(-4.15%) |
Mar 06, 2009 | 7.971 | 8.214 | 7.796 | 8.062 | 384,596 | +0.22(+2.81%) |
Mar 05, 2009 | 8.412 | 8.549 | 7.796 | 7.842 | 498,859 | -0.79(-9.15%) |
Mar 04, 2009 | 8.670 | 8.769 | 8.283 | 8.632 | 394,066 | -0.18(-2.07%) |