Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.32 | 10.32 | 9.701 | 9.723 | 257,222 | +0.06(+0.59%) |
May 28, 2009 | 9.313 | 9.701 | 9.308 | 9.666 | 271,591 | +0.41(+4.38%) |
May 27, 2009 | 9.322 | 9.326 | 9.095 | 9.261 | 182,144 | -0.07(-0.70%) |
May 26, 2009 | 9.269 | 9.378 | 9.095 | 9.326 | 52,191 | -0.07(-0.74%) |
May 22, 2009 | 9.252 | 9.400 | 9.160 | 9.396 | 67,047 | +0.27(+2.91%) |
May 21, 2009 | 9.243 | 9.313 | 9.130 | 9.130 | 41,552 | -0.23(-2.47%) |
May 20, 2009 | 9.378 | 9.623 | 9.230 | 9.361 | 129,282 | +0.14(+1.56%) |
May 19, 2009 | 8.990 | 9.300 | 8.990 | 9.217 | 20,259 | +0.17(+1.93%) |
May 18, 2009 | 8.414 | 9.134 | 8.414 | 9.042 | 82,595 | +0.11(+1.22%) |
May 15, 2009 | 9.274 | 9.274 | 8.654 | 8.933 | 87,003 | +0.00(+0.05%) |
May 14, 2009 | 8.942 | 9.156 | 8.746 | 8.929 | 227,547 | +0.19(+2.15%) |
May 13, 2009 | 9.719 | 9.719 | 8.724 | 8.741 | 78,968 | -0.27(-3.05%) |
May 12, 2009 | 8.964 | 9.117 | 8.920 | 9.016 | 64,679 | +0.17(+1.92%) |
May 11, 2009 | 9.156 | 9.435 | 8.763 | 8.846 | 157,260 | -0.31(-3.38%) |
May 08, 2009 | 8.933 | 9.160 | 8.855 | 9.156 | 227,043 | +0.41(+4.69%) |
May 07, 2009 | 8.872 | 8.872 | 8.536 | 8.746 | 146,233 | +0.34(+4.05%) |
May 06, 2009 | 8.458 | 8.506 | 8.335 | 8.406 | 31,630 | -0.03(-0.36%) |
May 05, 2009 | 8.336 | 8.506 | 8.240 | 8.436 | 48,830 | +0.08(+0.99%) |
May 04, 2009 | 8.645 | 8.645 | 8.166 | 8.353 | 97,097 | +0.11(+1.32%) |
May 01, 2009 | 7.852 | 8.257 | 7.733 | 8.244 | 70,380 | +0.39(+4.94%) |
Apr 30, 2009 | 8.153 | 8.244 | 7.852 | 7.856 | 47,058 | -0.14(-1.80%) |
Apr 29, 2009 | 7.939 | 8.148 | 7.939 | 8.000 | 65,217 | +0.22(+2.80%) |
Apr 28, 2009 | 7.956 | 7.961 | 7.729 | 7.782 | 44,919 | -0.21(-2.67%) |
Apr 27, 2009 | 8.179 | 8.179 | 7.908 | 7.996 | 62,340 | -0.17(-2.14%) |
Apr 24, 2009 | 7.852 | 8.183 | 7.852 | 8.170 | 178,489 | +0.24(+3.08%) |
Apr 23, 2009 | 7.974 | 8.126 | 7.852 | 7.926 | 52,384 | -0.14(-1.78%) |
Apr 22, 2009 | 7.673 | 8.187 | 7.673 | 8.070 | 53,443 | +0.41(+5.41%) |
Apr 21, 2009 | 7.782 | 7.895 | 7.638 | 7.655 | 29,802 | +0.02(+0.29%) |
Apr 20, 2009 | 7.852 | 7.852 | 7.633 | 7.633 | 29,280 | -0.26(-3.31%) |
Apr 17, 2009 | 8.445 | 8.445 | 7.865 | 7.895 | 41,937 | -0.05(-0.66%) |
Apr 16, 2009 | 7.952 | 8.017 | 7.943 | 7.948 | 50,346 | +0.10(+1.28%) |
Apr 15, 2009 | 7.869 | 7.869 | 7.751 | 7.847 | 36,909 | +0.00(+0.00%) |
Apr 14, 2009 | 7.878 | 7.878 | 7.686 | 7.847 | 52,877 | +0.04(+0.50%) |
Apr 13, 2009 | 7.852 | 7.852 | 7.468 | 7.808 | 210,193 | -0.14(-1.76%) |
Apr 09, 2009 | 7.926 | 7.974 | 7.804 | 7.948 | 13,732 | +0.11(+1.45%) |
Apr 08, 2009 | 8.462 | 8.462 | 7.812 | 7.834 | 63,892 | +0.00(+0.00%) |
Apr 07, 2009 | 7.751 | 7.886 | 7.716 | 7.834 | 55,075 | +0.09(+1.18%) |
Apr 06, 2009 | 7.812 | 7.907 | 7.660 | 7.743 | 107,920 | -0.07(-0.84%) |
Apr 03, 2009 | 7.764 | 7.860 | 7.703 | 7.808 | 517,520 | +0.14(+1.76%) |
Apr 02, 2009 | 7.729 | 7.760 | 7.620 | 7.673 | 184,640 | +0.15(+2.03%) |
Apr 01, 2009 | 7.158 | 7.520 | 7.049 | 7.520 | 66,187 | +0.32(+4.48%) |
Mar 31, 2009 | 7.415 | 7.415 | 7.197 | 7.197 | 100,965 | -0.18(-2.48%) |
Mar 30, 2009 | 7.306 | 7.437 | 6.547 | 7.380 | 388,538 | -0.40(-5.16%) |
Mar 26, 2009 | 7.655 | 7.825 | 7.633 | 7.782 | 38,179 | +0.24(+3.12%) |
Mar 25, 2009 | 7.808 | 7.886 | 7.546 | 7.546 | 91,834 | -0.40(-5.00%) |
Mar 24, 2009 | 8.201 | 8.201 | 7.647 | 7.943 | 37,288 | -0.21(-2.62%) |
Mar 23, 2009 | 8.070 | 8.288 | 8.004 | 8.157 | 90,346 | +0.17(+2.07%) |
Mar 20, 2009 | 7.961 | 8.065 | 7.743 | 7.991 | 99,495 | -0.07(-0.92%) |
Mar 19, 2009 | 7.852 | 8.179 | 7.852 | 8.065 | 210,355 | +0.22(+2.84%) |
Mar 18, 2009 | 7.633 | 7.843 | 7.633 | 7.843 | 22,622 | +0.13(+1.64%) |
Mar 17, 2009 | 7.040 | 7.716 | 6.543 | 7.716 | 36,575 | +0.30(+4.06%) |
Mar 16, 2009 | 7.524 | 7.751 | 7.415 | 7.415 | 173,567 | -0.06(-0.76%) |
Mar 13, 2009 | 7.503 | 7.511 | 7.446 | 7.472 | 0 | -0.04(-0.52%) |
Mar 12, 2009 | 7.246 | 7.581 | 7.246 | 7.511 | 384,902 | +0.27(+3.73%) |
Mar 11, 2009 | 7.411 | 7.411 | 7.197 | 7.241 | 44,071 | -0.03(-0.48%) |
Mar 10, 2009 | 7.062 | 7.341 | 7.062 | 7.276 | 74,284 | +0.21(+3.03%) |
Mar 09, 2009 | 7.071 | 7.193 | 7.001 | 7.062 | 185,005 | +0.08(+1.19%) |
Mar 06, 2009 | 7.023 | 7.153 | 6.949 | 6.979 | 0 | +0.15(+2.17%) |
Mar 05, 2009 | 7.101 | 7.101 | 6.761 | 6.831 | 33,470 | -0.53(-7.23%) |
Mar 04, 2009 | 7.066 | 7.363 | 7.066 | 7.363 | 46,384 | +0.27(+3.88%) |
Mar 02, 2009 | 6.761 | 7.193 | 6.761 | 7.088 | 61,620 | +0.17(+2.52%) |
Feb 27, 2009 | 7.106 | 7.232 | 6.909 | 6.914 | 0 | -0.21(-3.00%) |
Feb 26, 2009 | 7.027 | 7.197 | 7.027 | 7.127 | 43,812 | +0.34(+5.01%) |
Feb 25, 2009 | 6.683 | 6.936 | 6.683 | 6.787 | 23,033 | -0.21(-3.05%) |
Feb 24, 2009 | 6.678 | 7.088 | 6.678 | 7.001 | 30,857 | +0.32(+4.83%) |
Feb 23, 2009 | 6.936 | 6.962 | 6.665 | 6.678 | 48,060 | -0.20(-2.92%) |
Feb 20, 2009 | 6.944 | 6.957 | 6.674 | 6.879 | 47,774 | -0.26(-3.67%) |
Feb 19, 2009 | 7.014 | 7.149 | 6.979 | 7.141 | 91,472 | +0.02(+0.24%) |
Feb 18, 2009 | 7.306 | 7.306 | 7.093 | 7.123 | 112,943 | -0.18(-2.45%) |
Feb 17, 2009 | 6.866 | 7.463 | 6.866 | 7.302 | 638,548 | -0.16(-2.16%) |
Feb 13, 2009 | 7.306 | 7.633 | 7.306 | 7.463 | 45,612 | +0.16(+2.15%) |
Feb 12, 2009 | 7.197 | 7.616 | 7.197 | 7.306 | 113,081 | +0.04(+0.60%) |
Feb 11, 2009 | 7.372 | 7.372 | 7.263 | 7.263 | 20,632 | -0.22(-2.97%) |
Feb 10, 2009 | 7.607 | 7.607 | 7.354 | 7.485 | 45,392 | -0.12(-1.64%) |
Feb 09, 2009 | 7.577 | 7.830 | 7.568 | 7.610 | 191,165 | +0.19(+2.62%) |
Feb 06, 2009 | 7.564 | 7.808 | 7.219 | 7.415 | 161,467 | -0.22(-2.86%) |
Feb 05, 2009 | 7.346 | 7.633 | 7.271 | 7.633 | 14,993 | +0.33(+4.48%) |
Feb 04, 2009 | 8.288 | 8.288 | 7.245 | 7.306 | 15,016 | +0.07(+1.03%) |
Feb 03, 2009 | 7.306 | 7.306 | 7.136 | 7.232 | 28,656 | +0.04(+0.61%) |
Feb 02, 2009 | 7.289 | 7.289 | 6.979 | 7.189 | 79,257 | -0.14(-1.96%) |
Jan 30, 2009 | 7.350 | 7.546 | 7.197 | 7.332 | 0 | -0.07(-0.94%) |
Jan 29, 2009 | 7.394 | 7.555 | 7.350 | 7.402 | 338,873 | -0.28(-3.69%) |
Jan 28, 2009 | 7.620 | 7.952 | 7.171 | 7.686 | 66,070 | +0.05(+0.69%) |
Jan 27, 2009 | 7.699 | 7.699 | 7.415 | 7.633 | 42,411 | -0.07(-0.85%) |
Jan 26, 2009 | 7.651 | 7.786 | 7.529 | 7.699 | 16,357 | -0.05(-0.62%) |
Jan 23, 2009 | 7.472 | 7.852 | 7.472 | 7.747 | 168,061 | +0.11(+1.49%) |
Jan 22, 2009 | 7.934 | 7.934 | 7.415 | 7.633 | 19,917 | -0.28(-3.58%) |
Jan 21, 2009 | 7.660 | 7.930 | 7.660 | 7.917 | 301,681 | +0.28(+3.66%) |
Jan 20, 2009 | 7.956 | 7.996 | 7.638 | 7.638 | 14,983 | -0.87(-10.21%) |
Jan 16, 2009 | 7.852 | 8.506 | 7.686 | 8.506 | 25,790 | +0.82(+10.67%) |
Jan 15, 2009 | 7.743 | 7.961 | 7.633 | 7.686 | 41,306 | -0.17(-2.11%) |
Jan 14, 2009 | 7.961 | 7.982 | 7.743 | 7.852 | 59,394 | -0.19(-2.39%) |
Jan 13, 2009 | 7.982 | 8.157 | 7.982 | 8.043 | 188,416 | +0.04(+0.49%) |
Jan 12, 2009 | 7.856 | 8.004 | 7.856 | 8.004 | 12,886 | +0.01(+0.11%) |
Jan 09, 2009 | 8.070 | 8.288 | 7.852 | 7.996 | 201,573 | -0.16(-1.98%) |
Jan 08, 2009 | 8.070 | 8.288 | 8.004 | 8.157 | 40,486 | +0.04(+0.54%) |
Jan 07, 2009 | 8.724 | 8.724 | 8.102 | 8.113 | 76,662 | -0.31(-3.63%) |
Jan 06, 2009 | 8.231 | 8.506 | 8.070 | 8.419 | 64,449 | +0.13(+1.58%) |
Jan 05, 2009 | 8.065 | 8.288 | 7.987 | 8.288 | 35,804 | +0.26(+3.26%) |
Jan 02, 2009 | 8.065 | 8.065 | 7.978 | 8.026 | 0 | +0.01(+0.16%) |
Jan 01, 2009 | 8.043 | 8.057 | 7.878 | 8.013 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.043 | 8.057 | 7.878 | 8.013 | 5,855 | -0.06(-0.70%) |
Dec 30, 2008 | 7.852 | 8.070 | 7.825 | 8.070 | 21,630 | +0.29(+3.70%) |
Dec 29, 2008 | 8.135 | 8.288 | 7.782 | 7.782 | 46,918 | -0.24(-3.04%) |
Dec 26, 2008 | 8.397 | 8.397 | 7.961 | 8.026 | 47,661 | +0.13(+1.66%) |
Dec 24, 2008 | 8.715 | 8.715 | 7.895 | 7.895 | 127,717 | -0.46(-5.48%) |
Dec 23, 2008 | 8.375 | 8.484 | 8.043 | 8.353 | 166,091 | -0.02(-0.26%) |
Dec 22, 2008 | 8.506 | 8.724 | 8.231 | 8.375 | 478,708 | -1.00(-10.70%) |
Dec 19, 2008 | 7.917 | 10.63 | 7.917 | 9.378 | 1,221,498 | +1.53(+19.44%) |
Dec 18, 2008 | 8.187 | 8.262 | 7.743 | 7.852 | 14,906 | -0.37(-4.51%) |
Dec 17, 2008 | 8.440 | 8.506 | 8.179 | 8.222 | 45,339 | -0.11(-1.31%) |
Dec 16, 2008 | 8.288 | 8.331 | 8.283 | 8.331 | 2,796 | +0.22(+2.69%) |
Dec 15, 2008 | 7.852 | 8.174 | 7.852 | 8.113 | 28,232 | +0.26(+3.33%) |
Dec 12, 2008 | 7.969 | 8.070 | 7.773 | 7.852 | 10,362 | -0.09(-1.07%) |
Dec 11, 2008 | 7.633 | 8.070 | 7.633 | 7.937 | 36,222 | +0.31(+4.09%) |
Dec 10, 2008 | 7.634 | 7.634 | 7.590 | 7.625 | 69,766 | -0.03(-0.46%) |
Dec 09, 2008 | 7.786 | 7.786 | 7.585 | 7.660 | 2,292 | -0.14(-1.79%) |
Dec 08, 2008 | 6.922 | 7.808 | 6.922 | 7.799 | 10,337 | +0.27(+3.65%) |
Dec 05, 2008 | 6.848 | 7.524 | 6.848 | 7.524 | 5,731 | +0.10(+1.41%) |
Dec 04, 2008 | 7.524 | 7.633 | 7.415 | 7.420 | 15,130 | -0.17(-2.19%) |
Dec 03, 2008 | 7.459 | 7.585 | 7.415 | 7.585 | 1,405 | +0.13(+1.70%) |
Dec 02, 2008 | 7.590 | 7.590 | 7.415 | 7.459 | 10,774 | +0.14(+1.85%) |
Dec 01, 2008 | 7.620 | 7.620 | 7.215 | 7.324 | 9,844 | -0.34(-4.44%) |
Nov 28, 2008 | 7.638 | 7.808 | 7.594 | 7.664 | 18,431 | -0.23(-2.93%) |
Nov 26, 2008 | 6.979 | 7.895 | 6.979 | 7.895 | 34,871 | +1.06(+15.43%) |
Nov 25, 2008 | 7.476 | 7.490 | 6.831 | 6.840 | 52,499 | -0.79(-10.35%) |
Nov 24, 2008 | 6.892 | 7.633 | 6.866 | 7.629 | 13,519 | +1.00(+15.07%) |
Nov 21, 2008 | 7.197 | 7.197 | 6.630 | 6.630 | 61,040 | -0.67(-9.20%) |
Nov 20, 2008 | 6.979 | 7.411 | 6.979 | 7.302 | 44,016 | +0.32(+4.63%) |
Nov 19, 2008 | 7.202 | 7.350 | 6.979 | 6.979 | 23,154 | -0.42(-5.72%) |
Nov 18, 2008 | 7.599 | 7.599 | 7.306 | 7.402 | 16,276 | -0.32(-4.12%) |
Nov 17, 2008 | 7.843 | 7.843 | 7.721 | 7.721 | 89,319 | +0.04(+0.57%) |
Nov 14, 2008 | 7.590 | 7.677 | 7.590 | 7.677 | 1,146 | +0.22(+2.92%) |
Nov 13, 2008 | 7.455 | 7.633 | 6.931 | 7.459 | 14,117 | +0.04(+0.59%) |
Nov 12, 2008 | 7.324 | 7.633 | 6.984 | 7.415 | 183,310 | -0.01(-0.18%) |
Nov 11, 2008 | 7.180 | 7.428 | 7.175 | 7.428 | 5,272 | +0.24(+3.27%) |
Nov 10, 2008 | 7.961 | 7.961 | 7.088 | 7.193 | 9,300 | -0.42(-5.56%) |
Nov 07, 2008 | 7.852 | 7.852 | 7.407 | 7.616 | 101,799 | +0.21(+2.77%) |
Nov 06, 2008 | 7.285 | 7.524 | 7.088 | 7.411 | 152,682 | +0.10(+1.43%) |
Nov 05, 2008 | 7.847 | 7.847 | 7.306 | 7.306 | 16,201 | -0.63(-7.97%) |
Nov 04, 2008 | 7.524 | 7.956 | 7.524 | 7.939 | 21,485 | +0.63(+8.66%) |
Nov 03, 2008 | 7.415 | 7.415 | 7.306 | 7.306 | 1,416 | -0.09(-1.18%) |
Oct 31, 2008 | 7.311 | 7.433 | 7.197 | 7.394 | 12,608 | -0.02(-0.29%) |
Oct 30, 2008 | 7.852 | 7.852 | 7.197 | 7.415 | 12,251 | -0.03(-0.41%) |
Oct 29, 2008 | 7.189 | 7.568 | 7.189 | 7.446 | 47,168 | +0.47(+6.75%) |
Oct 28, 2008 | 6.866 | 6.975 | 6.146 | 6.975 | 48,365 | +0.41(+6.32%) |
Oct 27, 2008 | 6.652 | 6.761 | 6.063 | 6.560 | 84,777 | -0.31(-4.51%) |
Oct 24, 2008 | 7.415 | 7.581 | 6.325 | 6.870 | 97,884 | -0.73(-9.59%) |
Oct 23, 2008 | 7.524 | 7.599 | 7.415 | 7.599 | 12,608 | -0.03(-0.46%) |
Oct 22, 2008 | 8.275 | 8.275 | 7.590 | 7.633 | 172,171 | -0.55(-6.67%) |
Oct 21, 2008 | 8.724 | 8.833 | 8.074 | 8.179 | 54,406 | -0.34(-4.04%) |
Oct 20, 2008 | 8.235 | 8.693 | 8.235 | 8.523 | 91,151 | +0.45(+5.62%) |
Oct 17, 2008 | 8.174 | 8.196 | 7.982 | 8.070 | 12,164 | +0.03(+0.43%) |
Oct 16, 2008 | 8.611 | 8.611 | 7.415 | 8.035 | 78,633 | -0.14(-1.76%) |
Oct 15, 2008 | 8.724 | 8.763 | 7.961 | 8.179 | 109,042 | -0.56(-6.39%) |
Oct 14, 2008 | 9.160 | 9.601 | 8.737 | 8.737 | 46,630 | -0.32(-3.56%) |
Oct 13, 2008 | 8.593 | 9.727 | 8.506 | 9.060 | 49,621 | +1.21(+15.39%) |
Oct 10, 2008 | 8.724 | 8.942 | 7.729 | 7.852 | 46,462 | -0.87(-10.00%) |
Oct 09, 2008 | 8.288 | 8.946 | 8.288 | 8.724 | 24,140 | +0.52(+6.38%) |
Oct 08, 2008 | 9.487 | 9.487 | 8.201 | 8.201 | 28,133 | -1.09(-11.74%) |
Oct 07, 2008 | 9.640 | 9.919 | 9.291 | 9.291 | 31,398 | -0.48(-4.87%) |
Oct 06, 2008 | 10.25 | 10.25 | 9.160 | 9.766 | 61,375 | -0.92(-8.61%) |
Oct 03, 2008 | 10.38 | 10.90 | 10.25 | 10.69 | 134,720 | +0.57(+5.60%) |
Oct 02, 2008 | 10.47 | 10.69 | 10.12 | 10.12 | 14,672 | -0.37(-3.53%) |
Oct 01, 2008 | 10.58 | 10.65 | 10.10 | 10.49 | 36,962 | +0.02(+0.21%) |
Sep 30, 2008 | 10.59 | 11.08 | 9.924 | 10.47 | 109,920 | +0.21(+2.04%) |
Sep 29, 2008 | 10.82 | 10.82 | 10.14 | 10.26 | 58,709 | -0.86(-7.76%) |
Sep 26, 2008 | 10.90 | 11.34 | 10.76 | 11.12 | 0 | -0.10(-0.93%) |
Sep 25, 2008 | 10.69 | 11.56 | 10.47 | 11.23 | 308,187 | +0.56(+5.28%) |
Sep 24, 2008 | 11.01 | 11.01 | 10.34 | 10.67 | 110,694 | -0.22(-1.99%) |
Sep 23, 2008 | 11.45 | 11.55 | 10.69 | 10.88 | 280,642 | -0.87(-7.43%) |
Sep 22, 2008 | 12.00 | 12.15 | 11.06 | 11.76 | 321,376 | -0.13(-1.10%) |
Sep 19, 2008 | 11.93 | 11.93 | 10.80 | 11.89 | 0 | +1.09(+10.10%) |