Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.913 | 10.14 | 9.697 | 10.02 | 1,262,797 | +0.15(+1.52%) |
May 28, 2009 | 9.997 | 10.02 | 9.388 | 9.866 | 962,704 | +0.04(+0.38%) |
May 27, 2009 | 9.585 | 10.02 | 9.407 | 9.828 | 1,296,978 | +0.19(+1.94%) |
May 26, 2009 | 8.891 | 9.725 | 8.835 | 9.641 | 940,937 | +0.67(+7.41%) |
May 22, 2009 | 9.032 | 9.603 | 8.948 | 8.976 | 1,111,382 | +0.00(+0.00%) |
May 21, 2009 | 8.966 | 9.097 | 8.760 | 8.976 | 683,827 | -0.12(-1.34%) |
May 20, 2009 | 9.332 | 9.650 | 9.013 | 9.097 | 769,403 | -0.16(-1.72%) |
May 19, 2009 | 9.041 | 9.435 | 8.938 | 9.257 | 784,668 | +0.18(+1.96%) |
May 18, 2009 | 8.451 | 9.135 | 8.442 | 9.079 | 887,901 | +0.81(+9.74%) |
May 15, 2009 | 8.404 | 8.695 | 8.132 | 8.273 | 1,060,030 | -0.15(-1.78%) |
May 14, 2009 | 8.161 | 8.563 | 7.992 | 8.423 | 796,067 | +0.34(+4.17%) |
May 13, 2009 | 8.591 | 8.591 | 8.048 | 8.086 | 991,266 | -0.72(-8.19%) |
May 12, 2009 | 9.069 | 9.182 | 8.451 | 8.807 | 796,543 | -0.21(-2.29%) |
May 11, 2009 | 9.135 | 9.280 | 8.835 | 9.013 | 654,466 | -0.36(-3.80%) |
May 08, 2009 | 9.097 | 9.538 | 9.032 | 9.369 | 1,390,370 | +0.62(+7.04%) |
May 07, 2009 | 9.613 | 9.678 | 8.666 | 8.753 | 1,414,129 | -0.73(-7.68%) |
May 06, 2009 | 9.519 | 9.603 | 9.060 | 9.482 | 942,727 | +0.07(+0.80%) |
May 05, 2009 | 9.182 | 9.439 | 9.022 | 9.407 | 1,376,094 | +0.17(+1.83%) |
May 04, 2009 | 9.219 | 9.238 | 9.022 | 9.238 | 1,243,230 | +0.46(+5.23%) |
May 01, 2009 | 8.891 | 9.322 | 8.685 | 8.779 | 1,381,637 | -0.21(-2.29%) |
Apr 30, 2009 | 8.929 | 9.575 | 8.770 | 8.985 | 1,501,618 | +0.15(+1.70%) |
Apr 29, 2009 | 8.601 | 8.901 | 8.498 | 8.835 | 1,856,344 | -0.07(-0.84%) |
Apr 28, 2009 | 8.423 | 9.379 | 8.179 | 8.910 | 2,439,467 | +0.95(+11.88%) |
Apr 27, 2009 | 8.076 | 8.189 | 7.730 | 7.964 | 1,643,461 | -0.21(-2.52%) |
Apr 24, 2009 | 7.954 | 8.329 | 7.795 | 8.170 | 1,573,179 | +0.25(+3.20%) |
Apr 23, 2009 | 7.917 | 8.067 | 7.776 | 7.917 | 689,745 | +0.03(+0.36%) |
Apr 22, 2009 | 7.355 | 8.076 | 7.289 | 7.889 | 1,331,105 | +0.30(+3.95%) |
Apr 21, 2009 | 7.280 | 7.711 | 7.280 | 7.589 | 826,998 | +0.24(+3.32%) |
Apr 20, 2009 | 7.533 | 7.748 | 7.214 | 7.345 | 1,096,724 | -0.39(-5.08%) |
Apr 17, 2009 | 8.498 | 8.498 | 7.411 | 7.739 | 2,515,116 | -0.64(-7.61%) |
Apr 16, 2009 | 7.664 | 8.470 | 7.448 | 8.376 | 1,231,399 | +0.82(+10.92%) |
Apr 15, 2009 | 7.420 | 7.748 | 7.327 | 7.552 | 609,058 | +0.07(+0.88%) |
Apr 14, 2009 | 7.392 | 7.645 | 7.196 | 7.486 | 801,097 | -0.04(-0.50%) |
Apr 13, 2009 | 7.486 | 7.589 | 7.027 | 7.523 | 675,100 | -0.07(-0.86%) |
Apr 09, 2009 | 7.655 | 7.842 | 7.495 | 7.589 | 866,552 | +0.19(+2.53%) |
Apr 08, 2009 | 7.196 | 7.486 | 7.149 | 7.402 | 598,798 | +0.29(+4.08%) |
Apr 07, 2009 | 7.392 | 7.608 | 6.943 | 7.111 | 1,260,972 | -0.43(-5.71%) |
Apr 06, 2009 | 7.027 | 7.673 | 7.017 | 7.542 | 1,182,667 | +0.41(+5.78%) |
Apr 03, 2009 | 6.765 | 7.149 | 6.746 | 7.130 | 708,442 | +0.23(+3.40%) |
Apr 02, 2009 | 6.652 | 7.092 | 6.530 | 6.896 | 1,127,768 | +0.52(+8.08%) |
Apr 01, 2009 | 6.024 | 6.408 | 5.856 | 6.380 | 959,494 | +0.22(+3.65%) |
Mar 31, 2009 | 6.277 | 6.334 | 6.006 | 6.156 | 753,088 | +0.14(+2.34%) |
Mar 30, 2009 | 6.296 | 6.296 | 5.790 | 6.015 | 893,253 | -0.87(-12.65%) |
Mar 26, 2009 | 6.549 | 6.971 | 6.455 | 6.886 | 1,828,037 | +0.45(+6.99%) |
Mar 25, 2009 | 6.193 | 6.624 | 6.015 | 6.437 | 1,420,220 | +0.33(+5.37%) |
Mar 24, 2009 | 6.259 | 6.390 | 6.090 | 6.109 | 655,468 | -0.29(-4.54%) |
Mar 23, 2009 | 6.090 | 6.399 | 6.034 | 6.399 | 1,308,478 | +0.97(+17.76%) |
Mar 20, 2009 | 5.940 | 5.940 | 5.359 | 5.434 | 1,083,254 | -0.32(-5.54%) |
Mar 19, 2009 | 6.221 | 6.221 | 5.734 | 5.753 | 1,052,417 | -0.23(-3.91%) |
Mar 18, 2009 | 5.903 | 6.127 | 5.621 | 5.987 | 1,150,308 | +0.07(+1.27%) |
Mar 17, 2009 | 5.781 | 5.968 | 5.621 | 5.912 | 1,153,588 | +0.03(+0.48%) |
Mar 16, 2009 | 5.921 | 6.165 | 5.753 | 5.884 | 1,031,621 | +0.06(+0.96%) |
Mar 13, 2009 | 5.959 | 6.043 | 5.696 | 5.828 | 0 | -0.09(-1.58%) |
Mar 12, 2009 | 5.134 | 5.978 | 5.106 | 5.921 | 2,080,221 | +1.13(+23.68%) |
Mar 11, 2009 | 4.881 | 5.097 | 4.703 | 4.788 | 1,451,450 | -0.07(-1.35%) |
Mar 10, 2009 | 4.535 | 4.928 | 4.375 | 4.853 | 1,474,128 | +0.55(+12.85%) |
Mar 09, 2009 | 4.404 | 4.666 | 4.300 | 4.300 | 970,984 | -0.16(-3.57%) |
Mar 06, 2009 | 4.619 | 4.619 | 4.207 | 4.460 | 0 | -0.07(-1.45%) |
Mar 05, 2009 | 4.966 | 5.022 | 4.516 | 4.525 | 886,021 | -0.59(-11.54%) |
Mar 04, 2009 | 4.994 | 5.228 | 4.834 | 5.116 | 1,046,943 | +0.05(+0.92%) |