Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.878 | 10.08 | 9.768 | 10.08 | 873,650 | +0.25(+2.59%) |
May 28, 2009 | 9.683 | 9.912 | 9.258 | 9.827 | 808,315 | +0.23(+2.39%) |
May 27, 2009 | 9.819 | 10.09 | 9.572 | 9.598 | 819,620 | -0.25(-2.59%) |
May 26, 2009 | 9.182 | 9.955 | 9.071 | 9.853 | 1,057,738 | +0.52(+5.55%) |
May 22, 2009 | 9.640 | 9.640 | 9.030 | 9.335 | 802,918 | -0.14(-1.43%) |
May 21, 2009 | 9.411 | 9.649 | 9.139 | 9.470 | 1,024,754 | -0.23(-2.36%) |
May 20, 2009 | 9.836 | 10.30 | 9.615 | 9.700 | 1,279,361 | -0.03(-0.35%) |
May 19, 2009 | 9.496 | 9.929 | 9.250 | 9.734 | 1,687,963 | +0.27(+2.87%) |
May 18, 2009 | 8.545 | 9.496 | 8.545 | 9.462 | 1,596,241 | +1.04(+12.30%) |
May 15, 2009 | 8.859 | 9.046 | 8.230 | 8.426 | 1,360,924 | -0.34(-3.88%) |
May 14, 2009 | 8.196 | 8.859 | 7.857 | 8.765 | 2,079,178 | +0.46(+5.52%) |
May 13, 2009 | 8.681 | 8.765 | 8.196 | 8.307 | 1,458,609 | -0.68(-7.56%) |
May 12, 2009 | 9.547 | 9.708 | 8.630 | 8.986 | 1,494,258 | -0.50(-5.28%) |
May 11, 2009 | 9.615 | 9.708 | 9.377 | 9.487 | 1,804,612 | -0.33(-3.37%) |
May 08, 2009 | 9.250 | 10.06 | 9.250 | 9.819 | 2,009,865 | +0.78(+8.65%) |
May 07, 2009 | 9.836 | 10.16 | 8.901 | 9.037 | 2,000,801 | -0.79(-8.04%) |
May 06, 2009 | 10.01 | 10.01 | 9.335 | 9.827 | 1,845,792 | +0.09(+0.96%) |
May 05, 2009 | 9.318 | 9.810 | 9.131 | 9.734 | 1,900,120 | +0.46(+4.95%) |
May 04, 2009 | 9.012 | 9.301 | 8.995 | 9.275 | 1,968,213 | +0.70(+8.12%) |
May 01, 2009 | 8.264 | 8.842 | 8.264 | 8.579 | 1,756,756 | +0.42(+5.21%) |
Apr 30, 2009 | 9.657 | 9.657 | 8.120 | 8.154 | 4,647,075 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.742 | 10.40 | 2,377,860 | +0.51(+5.16%) |
Apr 28, 2009 | 9.445 | 9.989 | 9.445 | 9.887 | 1,413,925 | -0.02(-0.17%) |
Apr 27, 2009 | 9.708 | 10.13 | 9.428 | 9.904 | 2,017,687 | -0.07(-0.68%) |
Apr 24, 2009 | 9.309 | 10.07 | 9.309 | 9.972 | 1,815,201 | +0.58(+6.15%) |
Apr 23, 2009 | 9.521 | 9.819 | 9.165 | 9.394 | 1,381,207 | -0.06(-0.63%) |
Apr 22, 2009 | 8.952 | 9.853 | 8.816 | 9.453 | 1,971,037 | +0.32(+3.53%) |
Apr 21, 2009 | 7.950 | 9.233 | 7.517 | 9.131 | 1,789,801 | +0.83(+10.03%) |
Apr 20, 2009 | 8.689 | 8.825 | 8.060 | 8.298 | 1,728,319 | -0.84(-9.20%) |
Apr 17, 2009 | 8.655 | 9.207 | 8.587 | 9.139 | 1,224,831 | +0.53(+6.11%) |
Apr 16, 2009 | 8.196 | 8.681 | 8.054 | 8.613 | 832,378 | +0.47(+5.74%) |
Apr 15, 2009 | 7.678 | 8.171 | 7.559 | 8.145 | 909,139 | +0.40(+5.15%) |
Apr 14, 2009 | 8.027 | 8.358 | 7.661 | 7.746 | 1,407,043 | -0.27(-3.39%) |
Apr 13, 2009 | 7.806 | 8.103 | 7.296 | 8.018 | 1,227,305 | +0.28(+3.62%) |
Apr 09, 2009 | 7.220 | 7.908 | 7.118 | 7.738 | 2,273,646 | +0.78(+11.23%) |
Apr 08, 2009 | 6.914 | 7.118 | 6.727 | 6.956 | 1,108,549 | +0.13(+1.87%) |
Apr 07, 2009 | 6.922 | 7.075 | 6.757 | 6.829 | 1,277,544 | -0.29(-4.06%) |
Apr 06, 2009 | 7.330 | 7.356 | 6.965 | 7.118 | 1,705,793 | -0.30(-4.01%) |
Apr 03, 2009 | 6.982 | 7.432 | 6.837 | 7.415 | 1,629,005 | +0.45(+6.46%) |
Apr 02, 2009 | 6.115 | 7.220 | 6.115 | 6.965 | 2,964,001 | +1.02(+17.14%) |
Apr 01, 2009 | 5.597 | 5.988 | 5.393 | 5.946 | 1,497,450 | +0.22(+3.86%) |
Mar 31, 2009 | 6.183 | 6.311 | 5.580 | 5.725 | 1,990,473 | -0.31(-5.07%) |
Mar 30, 2009 | 6.515 | 6.608 | 5.903 | 6.031 | 1,777,696 | -0.81(-11.80%) |
Mar 26, 2009 | 6.532 | 6.871 | 6.438 | 6.837 | 1,289,819 | +0.40(+6.20%) |
Mar 25, 2009 | 6.285 | 6.769 | 6.056 | 6.438 | 2,012,640 | +0.22(+3.55%) |
Mar 24, 2009 | 6.039 | 6.387 | 5.835 | 6.217 | 1,397,555 | +0.04(+0.69%) |
Mar 23, 2009 | 5.912 | 6.183 | 5.818 | 6.175 | 1,816,986 | +0.81(+15.03%) |
Mar 20, 2009 | 5.742 | 5.767 | 5.173 | 5.368 | 1,315,991 | -0.37(-6.51%) |
Mar 19, 2009 | 5.835 | 5.852 | 5.555 | 5.742 | 1,518,227 | -0.02(-0.30%) |
Mar 18, 2009 | 5.402 | 5.844 | 5.232 | 5.759 | 1,624,996 | +0.34(+6.27%) |
Mar 17, 2009 | 5.521 | 5.648 | 5.258 | 5.419 | 1,711,064 | -0.22(-3.92%) |
Mar 16, 2009 | 5.852 | 5.912 | 5.538 | 5.640 | 1,902,749 | -0.09(-1.63%) |
Mar 13, 2009 | 5.835 | 5.980 | 5.360 | 5.733 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.461 | 5.810 | 5.037 | 5.750 | 2,237,637 | +0.28(+5.12%) |
Mar 11, 2009 | 5.224 | 5.572 | 5.181 | 5.470 | 2,442,608 | +0.32(+6.27%) |
Mar 10, 2009 | 4.536 | 5.334 | 4.510 | 5.147 | 2,690,625 | +0.91(+21.44%) |
Mar 09, 2009 | 4.255 | 4.510 | 4.162 | 4.238 | 1,476,054 | +0.03(+0.81%) |
Mar 06, 2009 | 4.553 | 4.561 | 4.026 | 4.204 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.935 | 4.935 | 4.255 | 4.357 | 2,248,298 | -0.73(-14.36%) |
Mar 04, 2009 | 4.884 | 5.190 | 4.858 | 5.088 | 2,173,730 | +0.68(+15.41%) |