Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.935 | 10.16 | 9.719 | 10.04 | 1,259,940 | +0.15(+1.52%) |
May 28, 2009 | 10.02 | 10.04 | 9.409 | 9.888 | 960,526 | +0.04(+0.38%) |
May 27, 2009 | 9.606 | 10.04 | 9.428 | 9.851 | 1,294,044 | +0.19(+1.94%) |
May 26, 2009 | 8.911 | 9.747 | 8.855 | 9.663 | 938,808 | +0.67(+7.41%) |
May 22, 2009 | 9.052 | 9.625 | 8.968 | 8.996 | 1,108,867 | +0.00(+0.00%) |
May 21, 2009 | 8.987 | 9.118 | 8.780 | 8.996 | 682,280 | -0.12(-1.34%) |
May 20, 2009 | 9.353 | 9.672 | 9.034 | 9.118 | 767,662 | -0.16(-1.72%) |
May 19, 2009 | 9.062 | 9.456 | 8.958 | 9.278 | 782,892 | +0.18(+1.96%) |
May 18, 2009 | 8.470 | 9.156 | 8.461 | 9.099 | 885,892 | +0.81(+9.74%) |
May 15, 2009 | 8.423 | 8.714 | 8.151 | 8.292 | 1,057,632 | -0.15(-1.78%) |
May 14, 2009 | 8.179 | 8.583 | 8.010 | 8.442 | 794,266 | +0.34(+4.17%) |
May 13, 2009 | 8.611 | 8.611 | 8.066 | 8.104 | 989,023 | -0.72(-8.19%) |
May 12, 2009 | 9.090 | 9.203 | 8.470 | 8.827 | 794,741 | -0.21(-2.29%) |
May 11, 2009 | 9.156 | 9.301 | 8.855 | 9.034 | 652,985 | -0.36(-3.80%) |
May 08, 2009 | 9.118 | 9.559 | 9.052 | 9.390 | 1,387,224 | +0.62(+7.04%) |
May 07, 2009 | 9.635 | 9.700 | 8.686 | 8.773 | 1,410,929 | -0.73(-7.68%) |
May 06, 2009 | 9.541 | 9.625 | 9.081 | 9.503 | 940,594 | +0.08(+0.80%) |
May 05, 2009 | 9.203 | 9.461 | 9.043 | 9.428 | 1,372,981 | +0.17(+1.83%) |
May 04, 2009 | 9.240 | 9.259 | 9.043 | 9.259 | 1,240,416 | +0.46(+5.23%) |
May 01, 2009 | 8.911 | 9.343 | 8.705 | 8.799 | 1,378,511 | -0.21(-2.29%) |
Apr 30, 2009 | 8.949 | 9.597 | 8.789 | 9.005 | 1,498,220 | +0.15(+1.70%) |
Apr 29, 2009 | 8.620 | 8.921 | 8.517 | 8.855 | 1,852,144 | -0.08(-0.84%) |
Apr 28, 2009 | 8.442 | 9.400 | 8.198 | 8.930 | 2,433,947 | +0.95(+11.88%) |
Apr 27, 2009 | 8.095 | 8.207 | 7.747 | 7.982 | 1,639,743 | -0.21(-2.52%) |
Apr 24, 2009 | 7.972 | 8.348 | 7.813 | 8.188 | 1,569,619 | +0.25(+3.20%) |
Apr 23, 2009 | 7.935 | 8.085 | 7.794 | 7.935 | 688,184 | +0.03(+0.36%) |
Apr 22, 2009 | 7.371 | 8.095 | 7.306 | 7.907 | 1,328,093 | +0.30(+3.95%) |
Apr 21, 2009 | 7.296 | 7.728 | 7.296 | 7.606 | 825,127 | +0.24(+3.32%) |
Apr 20, 2009 | 7.550 | 7.766 | 7.231 | 7.362 | 1,094,243 | -0.39(-5.08%) |
Apr 17, 2009 | 8.517 | 8.517 | 7.428 | 7.756 | 2,509,425 | -0.64(-7.61%) |
Apr 16, 2009 | 7.681 | 8.489 | 7.465 | 8.395 | 1,228,613 | +0.83(+10.92%) |
Apr 15, 2009 | 7.437 | 7.766 | 7.343 | 7.569 | 607,680 | +0.07(+0.88%) |
Apr 14, 2009 | 7.409 | 7.663 | 7.212 | 7.503 | 799,285 | -0.04(-0.50%) |
Apr 13, 2009 | 7.503 | 7.606 | 7.043 | 7.540 | 673,572 | -0.07(-0.86%) |
Apr 09, 2009 | 7.672 | 7.860 | 7.512 | 7.606 | 864,591 | +0.19(+2.53%) |
Apr 08, 2009 | 7.212 | 7.503 | 7.165 | 7.418 | 597,443 | +0.29(+4.08%) |
Apr 07, 2009 | 7.409 | 7.625 | 6.958 | 7.127 | 1,258,119 | -0.43(-5.71%) |
Apr 06, 2009 | 7.043 | 7.691 | 7.033 | 7.559 | 1,179,991 | +0.41(+5.78%) |
Apr 03, 2009 | 6.780 | 7.165 | 6.761 | 7.146 | 706,839 | +0.23(+3.40%) |
Apr 02, 2009 | 6.667 | 7.109 | 6.545 | 6.911 | 1,125,216 | +0.52(+8.08%) |
Apr 01, 2009 | 6.038 | 6.423 | 5.869 | 6.395 | 957,323 | +0.23(+3.65%) |
Mar 31, 2009 | 6.292 | 6.348 | 6.019 | 6.169 | 751,384 | +0.14(+2.34%) |
Mar 30, 2009 | 6.310 | 6.310 | 5.803 | 6.029 | 891,232 | -0.87(-12.65%) |
Mar 26, 2009 | 6.564 | 6.986 | 6.470 | 6.902 | 1,823,900 | +0.45(+6.99%) |
Mar 25, 2009 | 6.207 | 6.639 | 6.029 | 6.451 | 1,417,006 | +0.33(+5.37%) |
Mar 24, 2009 | 6.273 | 6.404 | 6.104 | 6.123 | 653,985 | -0.29(-4.54%) |
Mar 23, 2009 | 6.104 | 6.414 | 6.047 | 6.414 | 1,305,517 | +0.97(+17.76%) |
Mar 20, 2009 | 5.954 | 5.954 | 5.371 | 5.446 | 1,080,803 | -0.32(-5.54%) |
Mar 19, 2009 | 6.235 | 6.235 | 5.747 | 5.766 | 1,050,036 | -0.23(-3.91%) |
Mar 18, 2009 | 5.916 | 6.141 | 5.634 | 6.000 | 1,147,705 | +0.08(+1.27%) |
Mar 17, 2009 | 5.794 | 5.982 | 5.634 | 5.925 | 1,150,978 | +0.03(+0.48%) |
Mar 16, 2009 | 5.935 | 6.179 | 5.766 | 5.897 | 1,029,287 | +0.06(+0.96%) |
Mar 13, 2009 | 5.972 | 6.057 | 5.709 | 5.841 | 0 | -0.09(-1.58%) |
Mar 12, 2009 | 5.146 | 5.991 | 5.118 | 5.935 | 2,075,514 | +1.14(+23.68%) |
Mar 11, 2009 | 4.892 | 5.108 | 4.714 | 4.798 | 1,448,166 | -0.07(-1.35%) |
Mar 10, 2009 | 4.545 | 4.939 | 4.385 | 4.864 | 1,470,792 | +0.55(+12.85%) |
Mar 09, 2009 | 4.413 | 4.676 | 4.310 | 4.310 | 968,787 | -0.16(-3.57%) |
Mar 06, 2009 | 4.629 | 4.629 | 4.216 | 4.470 | 0 | -0.07(-1.45%) |
Mar 05, 2009 | 4.977 | 5.033 | 4.526 | 4.536 | 884,016 | -0.59(-11.54%) |
Mar 04, 2009 | 5.005 | 5.240 | 4.845 | 5.127 | 1,044,574 | +0.05(+0.92%) |