Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.984 | 10.16 | 9.907 | 10.16 | 182,171 | +0.18(+1.84%) |
May 28, 2009 | 10.13 | 10.13 | 9.741 | 9.980 | 142,757 | -0.05(-0.51%) |
May 27, 2009 | 10.22 | 10.39 | 10.01 | 10.03 | 140,188 | -0.23(-2.29%) |
May 26, 2009 | 9.741 | 10.33 | 9.741 | 10.27 | 347,528 | +0.51(+5.26%) |
May 22, 2009 | 10.07 | 10.09 | 9.745 | 9.753 | 159,539 | -0.27(-2.73%) |
May 21, 2009 | 9.706 | 10.04 | 9.557 | 10.03 | 520,402 | +0.26(+2.62%) |
May 20, 2009 | 10.08 | 10.33 | 9.758 | 9.770 | 431,521 | -0.28(-2.77%) |
May 19, 2009 | 10.25 | 10.25 | 9.907 | 10.05 | 271,041 | -0.32(-3.05%) |
May 18, 2009 | 10.27 | 10.45 | 10.16 | 10.36 | 333,754 | +0.16(+1.59%) |
May 15, 2009 | 9.912 | 10.31 | 9.912 | 10.20 | 642,822 | +0.26(+2.67%) |
May 14, 2009 | 9.907 | 10.21 | 9.817 | 9.937 | 423,933 | +0.03(+0.30%) |
May 13, 2009 | 10.25 | 10.29 | 9.788 | 9.907 | 598,476 | -0.48(-4.65%) |
May 12, 2009 | 10.86 | 11.17 | 10.20 | 10.39 | 217,915 | -0.43(-3.95%) |
May 11, 2009 | 10.98 | 11.03 | 10.62 | 10.82 | 347,383 | -0.44(-3.87%) |
May 08, 2009 | 10.90 | 11.26 | 10.76 | 11.25 | 295,285 | +0.47(+4.40%) |
May 07, 2009 | 10.96 | 10.96 | 10.67 | 10.78 | 393,353 | -0.09(-0.79%) |
May 06, 2009 | 10.72 | 10.89 | 10.62 | 10.86 | 372,916 | +0.21(+1.92%) |
May 05, 2009 | 10.64 | 10.84 | 10.45 | 10.66 | 373,751 | -0.03(-0.32%) |
May 04, 2009 | 10.47 | 10.71 | 9.954 | 10.69 | 404,694 | +0.53(+5.26%) |
May 01, 2009 | 10.07 | 10.30 | 9.783 | 10.16 | 381,068 | +0.03(+0.34%) |
Apr 30, 2009 | 10.18 | 10.33 | 10.02 | 10.13 | 348,579 | +0.02(+0.17%) |
Apr 29, 2009 | 9.510 | 10.21 | 9.510 | 10.11 | 175,267 | +0.66(+6.97%) |
Apr 28, 2009 | 9.236 | 9.664 | 9.189 | 9.450 | 297,112 | -0.06(-0.58%) |
Apr 27, 2009 | 9.907 | 10.11 | 9.420 | 9.505 | 431,079 | -0.65(-6.40%) |
Apr 24, 2009 | 10.00 | 10.33 | 9.817 | 10.16 | 242,433 | +0.23(+2.33%) |
Apr 23, 2009 | 10.24 | 10.51 | 9.424 | 9.924 | 201,116 | -0.29(-2.85%) |
Apr 22, 2009 | 9.946 | 10.44 | 9.946 | 10.21 | 218,215 | +0.06(+0.63%) |
Apr 21, 2009 | 9.685 | 10.24 | 9.685 | 10.15 | 195,225 | +0.39(+4.03%) |
Apr 20, 2009 | 10.04 | 10.41 | 9.651 | 9.758 | 231,523 | -0.58(-5.58%) |
Apr 17, 2009 | 10.39 | 10.51 | 10.16 | 10.33 | 190,679 | -0.02(-0.17%) |
Apr 16, 2009 | 10.11 | 10.46 | 10.03 | 10.35 | 228,762 | +0.32(+3.24%) |
Apr 15, 2009 | 9.604 | 10.07 | 9.531 | 10.03 | 198,472 | +0.32(+3.30%) |
Apr 14, 2009 | 9.719 | 9.894 | 9.578 | 9.706 | 180,309 | -0.21(-2.11%) |
Apr 13, 2009 | 10.27 | 10.30 | 9.694 | 9.916 | 267,110 | -0.50(-4.76%) |
Apr 09, 2009 | 9.753 | 10.47 | 9.681 | 10.41 | 213,079 | +0.91(+9.63%) |
Apr 08, 2009 | 9.377 | 9.591 | 9.292 | 9.497 | 181,303 | +0.12(+1.28%) |
Apr 07, 2009 | 9.847 | 9.957 | 9.330 | 9.377 | 174,408 | -0.65(-6.52%) |
Apr 06, 2009 | 10.07 | 10.13 | 9.809 | 10.03 | 239,022 | -0.22(-2.13%) |
Apr 03, 2009 | 9.988 | 10.27 | 9.796 | 10.25 | 227,024 | +0.21(+2.04%) |
Apr 02, 2009 | 8.800 | 10.27 | 8.800 | 10.04 | 670,419 | +1.43(+16.63%) |
Apr 01, 2009 | 9.253 | 9.352 | 8.343 | 8.612 | 953,735 | -0.85(-8.95%) |
Mar 31, 2009 | 9.578 | 9.959 | 9.245 | 9.458 | 329,187 | -0.02(-0.18%) |
Mar 30, 2009 | 9.788 | 10.19 | 9.155 | 9.476 | 465,756 | -0.71(-6.93%) |
Mar 26, 2009 | 9.582 | 10.31 | 9.488 | 10.18 | 332,296 | +0.78(+8.27%) |
Mar 25, 2009 | 9.181 | 9.570 | 8.941 | 9.403 | 287,484 | +0.32(+3.58%) |
Mar 24, 2009 | 9.480 | 9.694 | 9.070 | 9.078 | 257,147 | -0.53(-5.47%) |
Mar 23, 2009 | 9.206 | 9.608 | 8.890 | 9.604 | 421,680 | +0.96(+11.07%) |
Mar 20, 2009 | 9.228 | 9.352 | 8.458 | 8.646 | 612,879 | -0.48(-5.25%) |
Mar 19, 2009 | 9.446 | 9.458 | 9.018 | 9.125 | 354,210 | -0.21(-2.24%) |
Mar 18, 2009 | 8.326 | 9.497 | 8.326 | 9.335 | 549,655 | +0.51(+5.81%) |
Mar 17, 2009 | 8.010 | 8.822 | 8.010 | 8.822 | 347,477 | +0.50(+6.06%) |
Mar 16, 2009 | 8.681 | 8.826 | 8.309 | 8.317 | 280,030 | -0.30(-3.47%) |
Mar 13, 2009 | 8.595 | 8.792 | 8.527 | 8.616 | 254,564 | +0.09(+1.10%) |
Mar 12, 2009 | 8.082 | 8.569 | 7.817 | 8.522 | 337,252 | +0.46(+5.67%) |
Mar 11, 2009 | 8.411 | 8.420 | 7.894 | 8.065 | 249,457 | -0.04(-0.53%) |
Mar 10, 2009 | 7.578 | 8.138 | 7.578 | 8.108 | 363,969 | +0.67(+8.96%) |
Mar 09, 2009 | 7.582 | 7.774 | 7.386 | 7.441 | 400,436 | -0.25(-3.28%) |
Mar 06, 2009 | 7.458 | 7.911 | 7.458 | 7.693 | 362,357 | +0.28(+3.81%) |
Mar 05, 2009 | 8.240 | 8.335 | 7.317 | 7.411 | 556,148 | -1.03(-12.16%) |
Mar 04, 2009 | 8.223 | 8.651 | 8.032 | 8.437 | 370,747 | -0.43(-4.82%) |