Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.08 | 10.10 | 9.880 | 9.920 | 12,123 | +0.01(+0.10%) |
May 28, 2009 | 9.800 | 9.910 | 9.740 | 9.910 | 5,029 | -0.04(-0.40%) |
May 27, 2009 | 10.00 | 10.00 | 9.840 | 9.950 | 5,053 | -0.10(-1.00%) |
May 26, 2009 | 10.00 | 10.14 | 9.960 | 10.05 | 16,786 | +0.06(+0.60%) |
May 22, 2009 | 9.950 | 10.14 | 9.950 | 9.990 | 9,417 | +0.15(+1.52%) |
May 21, 2009 | 10.08 | 10.08 | 9.810 | 9.840 | 42,827 | -0.27(-2.67%) |
May 20, 2009 | 10.07 | 10.15 | 10.07 | 10.11 | 2,639 | +0.34(+3.48%) |
May 19, 2009 | 9.680 | 9.860 | 9.680 | 9.770 | 2,086 | -0.08(-0.81%) |
May 18, 2009 | 9.700 | 9.920 | 9.700 | 9.850 | 9,671 | +0.01(+0.10%) |
May 15, 2009 | 9.820 | 10.00 | 9.760 | 9.840 | 4,215 | +0.14(+1.44%) |
May 14, 2009 | 9.470 | 9.750 | 9.470 | 9.700 | 6,260 | -0.03(-0.31%) |
May 13, 2009 | 9.840 | 9.840 | 9.690 | 9.730 | 18,460 | +0.04(+0.41%) |
May 12, 2009 | 9.520 | 9.715 | 9.520 | 9.690 | 21,738 | -0.03(-0.31%) |
May 11, 2009 | 9.600 | 9.760 | 9.600 | 9.720 | 3,435 | +0.22(+2.32%) |
May 08, 2009 | 9.630 | 9.630 | 9.470 | 9.500 | 5,598 | +0.24(+2.59%) |
May 07, 2009 | 9.360 | 9.620 | 9.260 | 9.260 | 4,904 | -0.06(-0.64%) |
May 06, 2009 | 9.250 | 9.440 | 9.250 | 9.320 | 6,743 | +0.13(+1.41%) |
May 05, 2009 | 9.200 | 9.250 | 9.160 | 9.190 | 4,326 | +0.08(+0.88%) |
May 04, 2009 | 9.090 | 9.240 | 9.090 | 9.110 | 5,326 | +0.25(+2.82%) |
May 01, 2009 | 8.830 | 9.080 | 8.760 | 8.860 | 14,914 | +0.29(+3.38%) |
Apr 30, 2009 | 8.510 | 8.830 | 8.510 | 8.570 | 5,325 | -0.18(-2.06%) |
Apr 29, 2009 | 8.490 | 8.850 | 8.490 | 8.750 | 7,480 | -0.06(-0.68%) |
Apr 28, 2009 | 8.660 | 8.870 | 8.660 | 8.810 | 11,410 | -0.37(-4.03%) |
Apr 27, 2009 | 8.980 | 9.230 | 8.980 | 9.180 | 5,233 | -0.02(-0.22%) |
Apr 24, 2009 | 9.240 | 9.310 | 9.070 | 9.200 | 7,361 | +0.18(+2.00%) |
Apr 23, 2009 | 8.990 | 9.190 | 8.990 | 9.020 | 6,716 | -0.28(-3.01%) |
Apr 22, 2009 | 9.160 | 9.310 | 9.160 | 9.300 | 5,979 | -0.09(-0.96%) |
Apr 21, 2009 | 9.200 | 9.390 | 9.200 | 9.390 | 50,729 | -0.25(-2.59%) |
Apr 20, 2009 | 9.550 | 9.750 | 9.460 | 9.640 | 20,630 | -0.11(-1.13%) |
Apr 17, 2009 | 9.570 | 9.900 | 9.550 | 9.750 | 7,680 | +0.25(+2.63%) |
Apr 16, 2009 | 9.350 | 9.690 | 9.350 | 9.500 | 12,026 | -0.05(-0.52%) |
Apr 15, 2009 | 9.590 | 9.590 | 9.380 | 9.550 | 84,711 | +0.20(+2.14%) |
Apr 14, 2009 | 9.580 | 9.580 | 9.300 | 9.350 | 6,524 | -0.18(-1.89%) |
Apr 13, 2009 | 9.410 | 9.700 | 9.410 | 9.530 | 6,455 | +0.37(+4.04%) |
Apr 09, 2009 | 9.170 | 9.360 | 9.160 | 9.160 | 6,720 | +0.15(+1.66%) |
Apr 08, 2009 | 8.920 | 9.150 | 8.920 | 9.010 | 9,205 | -0.19(-2.07%) |
Apr 07, 2009 | 9.230 | 9.230 | 9.060 | 9.200 | 5,230 | +0.20(+2.22%) |
Apr 06, 2009 | 9.250 | 9.250 | 8.960 | 9.000 | 12,209 | -0.19(-2.07%) |
Apr 03, 2009 | 9.120 | 9.370 | 9.120 | 9.190 | 7,565 | -0.09(-0.97%) |
Apr 02, 2009 | 8.960 | 9.300 | 8.960 | 9.280 | 29,931 | +0.43(+4.86%) |
Apr 01, 2009 | 8.680 | 8.950 | 8.680 | 8.850 | 11,974 | +0.15(+1.72%) |
Mar 31, 2009 | 8.520 | 8.780 | 8.520 | 8.700 | 32,029 | -0.13(-1.47%) |
Mar 30, 2009 | 8.890 | 8.990 | 8.830 | 8.830 | 6,733 | -0.53(-5.66%) |
Mar 26, 2009 | 9.310 | 9.530 | 9.300 | 9.360 | 9,063 | -0.03(-0.32%) |
Mar 25, 2009 | 9.360 | 9.710 | 9.360 | 9.390 | 12,170 | +0.15(+1.62%) |
Mar 24, 2009 | 9.150 | 9.430 | 9.150 | 9.240 | 13,883 | -0.19(-2.01%) |
Mar 23, 2009 | 9.430 | 9.550 | 9.350 | 9.430 | 19,946 | +0.85(+9.91%) |
Mar 20, 2009 | 8.590 | 8.590 | 8.460 | 8.580 | 9,345 | -0.27(-3.05%) |
Mar 19, 2009 | 8.720 | 8.850 | 8.720 | 8.850 | 5,875 | +0.35(+4.12%) |
Mar 18, 2009 | 8.230 | 8.780 | 8.230 | 8.500 | 16,102 | +0.21(+2.53%) |
Mar 17, 2009 | 8.120 | 8.390 | 8.120 | 8.290 | 32,276 | +0.33(+4.15%) |
Mar 16, 2009 | 7.910 | 8.150 | 7.910 | 7.960 | 11,769 | +0.19(+2.45%) |
Mar 13, 2009 | 7.720 | 7.890 | 7.710 | 7.770 | 10,017 | +0.02(+0.26%) |
Mar 12, 2009 | 7.500 | 7.790 | 7.500 | 7.750 | 23,214 | -0.18(-2.27%) |
Mar 11, 2009 | 8.070 | 8.070 | 7.870 | 7.930 | 23,129 | +0.02(+0.25%) |
Mar 10, 2009 | 7.620 | 8.000 | 7.620 | 7.910 | 26,366 | -0.06(-0.75%) |
Mar 09, 2009 | 7.800 | 8.010 | 7.800 | 7.970 | 12,073 | -0.17(-2.09%) |
Mar 06, 2009 | 8.120 | 8.210 | 8.010 | 8.140 | 21,192 | -0.31(-3.67%) |
Mar 05, 2009 | 8.450 | 8.450 | 8.300 | 8.450 | 27,088 | +0.13(+1.56%) |
Mar 04, 2009 | 8.120 | 8.440 | 8.120 | 8.320 | 15,244 | +0.21(+2.59%) |