Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.09 | 10.14 | 9.900 | 10.05 | 34,477 | +0.18(+1.82%) |
May 28, 2009 | 9.700 | 9.890 | 9.650 | 9.870 | 22,481 | +0.09(+0.92%) |
May 27, 2009 | 9.900 | 10.06 | 9.780 | 9.780 | 10,057 | +0.01(+0.10%) |
May 26, 2009 | 9.770 | 9.820 | 9.740 | 9.770 | 9,698 | -0.04(-0.41%) |
May 22, 2009 | 9.650 | 9.880 | 9.650 | 9.810 | 11,737 | +0.09(+0.93%) |
May 21, 2009 | 9.610 | 9.850 | 9.610 | 9.720 | 18,736 | -0.18(-1.82%) |
May 20, 2009 | 10.00 | 10.15 | 9.900 | 9.900 | 19,477 | -0.08(-0.80%) |
May 19, 2009 | 9.650 | 10.00 | 9.650 | 9.980 | 16,003 | +0.33(+3.42%) |
May 18, 2009 | 9.400 | 9.750 | 9.400 | 9.650 | 21,740 | +0.42(+4.55%) |
May 17, 2009 | 9.340 | 9.370 | 9.230 | 9.230 | 7,091 | +0.08(+0.87%) |
May 15, 2009 | 9.340 | 9.370 | 9.110 | 9.150 | 34,746 | -0.20(-2.14%) |
May 14, 2009 | 9.100 | 9.440 | 9.080 | 9.350 | 16,274 | +0.48(+5.41%) |
May 13, 2009 | 8.920 | 9.050 | 8.800 | 8.870 | 33,463 | -0.33(-3.59%) |
May 12, 2009 | 9.480 | 9.480 | 9.050 | 9.200 | 16,798 | -0.20(-2.13%) |
May 11, 2009 | 9.390 | 9.450 | 9.300 | 9.400 | 10,080 | -0.52(-5.24%) |
May 08, 2009 | 9.700 | 10.01 | 9.580 | 9.920 | 20,746 | +0.20(+2.06%) |
May 07, 2009 | 10.02 | 10.02 | 9.700 | 9.720 | 20,197 | -0.42(-4.14%) |
May 06, 2009 | 10.16 | 10.27 | 10.06 | 10.14 | 6,984 | +0.13(+1.30%) |
May 05, 2009 | 10.07 | 10.09 | 9.860 | 10.01 | 11,466 | +0.08(+0.81%) |
May 04, 2009 | 9.560 | 10.00 | 9.560 | 9.930 | 7,258 | +0.62(+6.66%) |
May 01, 2009 | 9.000 | 9.450 | 9.000 | 9.310 | 11,728 | +0.04(+0.43%) |
Apr 30, 2009 | 9.310 | 9.500 | 9.190 | 9.270 | 17,819 | -0.16(-1.70%) |
Apr 29, 2009 | 9.350 | 9.510 | 9.240 | 9.430 | 7,565 | +0.40(+4.43%) |
Apr 28, 2009 | 8.920 | 9.090 | 8.830 | 9.030 | 16,373 | -1.12(-11.03%) |
Apr 27, 2009 | 9.560 | 10.43 | 9.560 | 10.15 | 22,950 | +0.49(+5.07%) |
Apr 24, 2009 | 9.500 | 9.750 | 9.500 | 9.660 | 12,736 | +0.39(+4.21%) |
Apr 23, 2009 | 9.000 | 9.270 | 9.000 | 9.270 | 9,899 | +0.32(+3.58%) |
Apr 22, 2009 | 8.760 | 9.290 | 8.760 | 8.950 | 25,862 | +0.42(+4.92%) |
Apr 21, 2009 | 8.140 | 8.530 | 8.000 | 8.530 | 12,996 | +0.58(+7.30%) |
Apr 20, 2009 | 8.840 | 8.840 | 7.920 | 7.950 | 12,001 | -0.95(-10.67%) |
Apr 17, 2009 | 8.700 | 8.980 | 8.700 | 8.900 | 24,660 | +0.32(+3.73%) |
Apr 16, 2009 | 8.670 | 8.670 | 8.370 | 8.580 | 16,022 | +0.14(+1.66%) |
Apr 15, 2009 | 8.510 | 8.540 | 8.320 | 8.440 | 9,062 | -0.15(-1.75%) |
Apr 14, 2009 | 8.350 | 8.750 | 8.350 | 8.590 | 19,871 | +0.11(+1.30%) |
Apr 13, 2009 | 8.540 | 8.600 | 8.360 | 8.480 | 29,552 | +0.10(+1.19%) |
Apr 09, 2009 | 8.300 | 8.400 | 8.220 | 8.380 | 184,221 | +0.41(+5.14%) |
Apr 08, 2009 | 7.900 | 8.130 | 7.870 | 7.970 | 32,108 | +0.00(+0.00%) |
Apr 07, 2009 | 8.070 | 8.090 | 7.860 | 7.970 | 30,340 | -0.59(-6.89%) |
Apr 06, 2009 | 8.590 | 8.590 | 8.370 | 8.560 | 8,073 | -0.21(-2.39%) |
Apr 03, 2009 | 8.490 | 8.810 | 8.490 | 8.770 | 40,216 | +0.14(+1.62%) |
Apr 02, 2009 | 8.510 | 8.820 | 8.510 | 8.630 | 27,562 | +0.71(+8.96%) |
Apr 01, 2009 | 7.260 | 7.940 | 7.260 | 7.920 | 44,493 | +0.46(+6.17%) |
Mar 31, 2009 | 7.340 | 7.610 | 7.280 | 7.460 | 85,814 | +0.26(+3.61%) |
Mar 30, 2009 | 7.440 | 7.440 | 7.130 | 7.200 | 45,542 | -0.80(-10.00%) |
Mar 26, 2009 | 7.900 | 8.070 | 7.860 | 8.000 | 38,898 | +0.14(+1.78%) |
Mar 25, 2009 | 7.780 | 8.050 | 7.620 | 7.860 | 46,891 | +0.24(+3.15%) |
Mar 24, 2009 | 7.600 | 7.850 | 7.600 | 7.620 | 35,209 | -0.34(-4.27%) |
Mar 23, 2009 | 7.710 | 7.960 | 7.710 | 7.960 | 48,100 | +0.66(+9.04%) |
Mar 20, 2009 | 7.520 | 7.570 | 7.260 | 7.300 | 43,999 | -0.63(-7.94%) |
Mar 19, 2009 | 7.950 | 8.000 | 7.790 | 7.930 | 21,495 | -0.02(-0.25%) |
Mar 18, 2009 | 7.590 | 8.050 | 7.530 | 7.950 | 50,388 | -0.02(-0.25%) |
Mar 17, 2009 | 7.660 | 7.970 | 7.660 | 7.970 | 32,166 | -0.12(-1.48%) |
Mar 16, 2009 | 8.080 | 8.360 | 8.050 | 8.090 | 95,821 | +0.20(+2.53%) |
Mar 13, 2009 | 7.640 | 7.890 | 7.590 | 7.890 | 16,715 | -0.19(-2.35%) |
Mar 12, 2009 | 7.640 | 8.150 | 7.640 | 8.080 | 30,478 | +0.05(+0.62%) |
Mar 11, 2009 | 7.950 | 8.240 | 7.800 | 8.030 | 15,741 | +0.52(+6.92%) |
Mar 10, 2009 | 7.200 | 7.600 | 7.200 | 7.510 | 30,508 | +0.98(+15.01%) |
Mar 09, 2009 | 6.390 | 6.700 | 6.280 | 6.530 | 84,550 | -0.01(-0.15%) |
Mar 06, 2009 | 6.630 | 6.750 | 6.350 | 6.540 | 71,850 | +0.19(+2.99%) |
Mar 05, 2009 | 6.510 | 6.510 | 6.250 | 6.350 | 55,228 | -0.49(-7.16%) |
Mar 04, 2009 | 6.780 | 6.960 | 6.620 | 6.840 | 41,545 | +0.46(+7.21%) |