Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.857 | 10.46 | 9.544 | 10.43 | 241,460 | +0.57(+5.77%) |
May 28, 2009 | 9.852 | 10.19 | 9.488 | 9.857 | 46,234 | +0.05(+0.51%) |
May 27, 2009 | 10.24 | 10.44 | 9.690 | 9.807 | 43,538 | -0.47(-4.57%) |
May 26, 2009 | 9.488 | 10.45 | 9.063 | 10.28 | 124,612 | +0.61(+6.36%) |
May 22, 2009 | 9.448 | 9.662 | 9.078 | 9.662 | 55,159 | +0.64(+7.14%) |
May 21, 2009 | 8.796 | 9.223 | 8.664 | 9.018 | 40,150 | +0.09(+1.06%) |
May 20, 2009 | 9.353 | 9.428 | 8.699 | 8.923 | 55,490 | -0.39(-4.18%) |
May 19, 2009 | 9.123 | 9.443 | 8.619 | 9.313 | 25,038 | -0.01(-0.11%) |
May 18, 2009 | 8.344 | 9.323 | 8.344 | 9.323 | 33,229 | +0.62(+7.11%) |
May 15, 2009 | 8.958 | 8.958 | 8.484 | 8.704 | 18,594 | -0.19(-2.19%) |
May 14, 2009 | 8.294 | 8.983 | 8.294 | 8.898 | 26,502 | +0.68(+8.26%) |
May 13, 2009 | 8.819 | 8.819 | 8.219 | 8.219 | 30,475 | -0.72(-8.10%) |
May 12, 2009 | 8.569 | 8.988 | 8.564 | 8.943 | 13,353 | +0.44(+5.17%) |
May 11, 2009 | 8.794 | 8.898 | 8.489 | 8.504 | 17,482 | -0.45(-5.02%) |
May 08, 2009 | 8.983 | 8.983 | 8.439 | 8.953 | 21,600 | +0.04(+0.50%) |
May 07, 2009 | 9.038 | 9.038 | 8.419 | 8.908 | 31,174 | -0.01(-0.11%) |
May 06, 2009 | 9.188 | 9.198 | 8.789 | 8.918 | 33,695 | -0.18(-1.98%) |
May 05, 2009 | 9.597 | 9.792 | 8.998 | 9.098 | 34,442 | -0.57(-5.94%) |
May 04, 2009 | 9.478 | 9.957 | 9.243 | 9.672 | 30,595 | +0.21(+2.27%) |
May 01, 2009 | 9.912 | 10.07 | 9.458 | 9.458 | 15,878 | -0.44(-4.49%) |
Apr 30, 2009 | 10.11 | 10.34 | 9.707 | 9.902 | 31,841 | -0.19(-1.93%) |
Apr 29, 2009 | 9.043 | 10.24 | 9.043 | 10.10 | 52,344 | +0.78(+8.36%) |
Apr 28, 2009 | 9.008 | 9.433 | 9.008 | 9.318 | 19,062 | +0.27(+2.98%) |
Apr 27, 2009 | 9.612 | 9.952 | 8.903 | 9.048 | 52,804 | -0.74(-7.55%) |
Apr 24, 2009 | 9.308 | 10.23 | 9.038 | 9.787 | 34,813 | +0.57(+6.23%) |
Apr 23, 2009 | 10.17 | 10.23 | 9.213 | 9.213 | 35,143 | -0.98(-9.65%) |
Apr 22, 2009 | 10.33 | 10.46 | 9.867 | 10.20 | 24,267 | -0.29(-2.76%) |
Apr 21, 2009 | 9.578 | 10.49 | 9.573 | 10.49 | 22,899 | +0.89(+9.32%) |
Apr 20, 2009 | 10.42 | 10.42 | 9.592 | 9.592 | 40,807 | -1.03(-9.73%) |
Apr 17, 2009 | 10.58 | 10.65 | 10.36 | 10.63 | 41,634 | +0.13(+1.28%) |
Apr 16, 2009 | 10.19 | 10.49 | 10.03 | 10.49 | 12,978 | +0.30(+2.99%) |
Apr 15, 2009 | 10.04 | 10.19 | 9.887 | 10.19 | 8,699 | +0.35(+3.55%) |
Apr 14, 2009 | 10.19 | 10.19 | 9.807 | 9.837 | 15,556 | -0.35(-3.43%) |
Apr 13, 2009 | 9.967 | 10.19 | 9.662 | 10.19 | 13,403 | +0.10(+0.99%) |
Apr 09, 2009 | 10.23 | 10.24 | 9.548 | 10.09 | 41,307 | -0.03(-0.25%) |
Apr 08, 2009 | 10.10 | 10.11 | 9.423 | 10.11 | 20,440 | +0.01(+0.05%) |
Apr 07, 2009 | 9.937 | 10.11 | 9.797 | 10.11 | 16,984 | +0.60(+6.36%) |
Apr 06, 2009 | 10.03 | 10.10 | 9.443 | 9.503 | 66,009 | -0.61(-6.02%) |
Apr 03, 2009 | 9.987 | 10.11 | 9.458 | 10.11 | 11,350 | +0.06(+0.60%) |
Apr 02, 2009 | 9.602 | 10.21 | 8.988 | 10.05 | 89,246 | +0.64(+6.79%) |
Apr 01, 2009 | 9.348 | 9.762 | 8.599 | 9.413 | 31,454 | +0.18(+1.95%) |
Mar 31, 2009 | 8.714 | 9.478 | 8.714 | 9.233 | 13,221 | +0.62(+7.25%) |
Mar 30, 2009 | 8.619 | 9.313 | 8.144 | 8.609 | 23,402 | -1.43(-14.27%) |
Mar 26, 2009 | 9.907 | 10.04 | 9.682 | 10.04 | 66,212 | +0.13(+1.31%) |
Mar 25, 2009 | 9.927 | 9.927 | 9.228 | 9.912 | 26,620 | +0.27(+2.85%) |
Mar 24, 2009 | 9.852 | 9.977 | 9.588 | 9.637 | 20,664 | -0.35(-3.50%) |
Mar 23, 2009 | 9.453 | 9.987 | 8.898 | 9.987 | 63,298 | +0.67(+7.24%) |
Mar 20, 2009 | 9.438 | 9.463 | 9.033 | 9.313 | 47,764 | -0.10(-1.06%) |
Mar 19, 2009 | 9.438 | 9.438 | 9.258 | 9.413 | 9,718 | -0.02(-0.26%) |
Mar 18, 2009 | 8.943 | 9.438 | 8.784 | 9.438 | 38,794 | +0.49(+5.47%) |
Mar 17, 2009 | 8.739 | 8.948 | 7.995 | 8.948 | 35,708 | +0.57(+6.86%) |
Mar 16, 2009 | 8.189 | 8.639 | 7.965 | 8.374 | 14,174 | +0.28(+3.52%) |
Mar 13, 2009 | 7.700 | 8.089 | 7.570 | 8.089 | 5,835 | +0.42(+5.54%) |
Mar 12, 2009 | 7.186 | 7.841 | 7.022 | 7.665 | 35,724 | +0.50(+6.97%) |
Mar 11, 2009 | 7.241 | 7.740 | 7.166 | 7.166 | 37,144 | -0.77(-9.75%) |
Mar 10, 2009 | 7.560 | 7.940 | 7.490 | 7.940 | 21,726 | +0.70(+9.66%) |
Mar 09, 2009 | 7.403 | 7.560 | 7.241 | 7.241 | 9,648 | -0.14(-1.89%) |
Mar 06, 2009 | 7.385 | 7.880 | 7.365 | 7.380 | 10,523 | +0.04(+0.61%) |
Mar 05, 2009 | 7.430 | 7.640 | 7.335 | 7.335 | 17,472 | -0.25(-3.29%) |
Mar 04, 2009 | 7.365 | 7.585 | 7.330 | 7.585 | 12,336 | +0.28(+3.90%) |