Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.13 | 10.23 | 9.839 | 10.21 | 122,351 | +0.22(+2.18%) |
May 28, 2009 | 10.09 | 10.20 | 9.730 | 9.988 | 194,518 | +0.01(+0.10%) |
May 27, 2009 | 10.08 | 10.28 | 9.938 | 9.978 | 234,501 | -0.09(-0.88%) |
May 26, 2009 | 9.414 | 10.10 | 9.404 | 10.07 | 241,905 | +0.51(+5.39%) |
May 22, 2009 | 9.730 | 9.819 | 9.542 | 9.552 | 112,182 | -0.09(-0.92%) |
May 21, 2009 | 9.710 | 9.849 | 9.443 | 9.641 | 222,327 | -0.52(-5.16%) |
May 20, 2009 | 10.01 | 10.39 | 9.889 | 10.17 | 324,380 | +0.21(+2.09%) |
May 19, 2009 | 9.859 | 10.04 | 9.720 | 9.958 | 204,075 | +0.13(+1.31%) |
May 18, 2009 | 9.621 | 9.849 | 9.532 | 9.829 | 163,407 | +0.24(+2.48%) |
May 15, 2009 | 9.760 | 9.760 | 9.463 | 9.592 | 134,109 | -0.03(-0.31%) |
May 14, 2009 | 9.701 | 9.720 | 9.503 | 9.621 | 158,866 | -0.01(-0.10%) |
May 13, 2009 | 9.938 | 10.05 | 9.621 | 9.631 | 202,385 | -0.45(-4.42%) |
May 12, 2009 | 10.33 | 10.33 | 9.998 | 10.08 | 169,598 | -0.12(-1.17%) |
May 11, 2009 | 10.35 | 10.35 | 10.03 | 10.20 | 170,852 | -0.22(-2.09%) |
May 08, 2009 | 10.27 | 10.50 | 10.07 | 10.41 | 202,855 | +0.25(+2.43%) |
May 07, 2009 | 10.39 | 10.52 | 10.03 | 10.17 | 358,111 | -0.15(-1.44%) |
May 06, 2009 | 10.09 | 10.33 | 9.997 | 10.31 | 362,158 | +0.44(+4.41%) |
May 05, 2009 | 10.89 | 10.90 | 9.710 | 9.879 | 658,532 | -1.23(-11.05%) |
May 04, 2009 | 11.14 | 11.52 | 10.99 | 11.11 | 304,830 | -0.02(-0.18%) |
May 01, 2009 | 11.18 | 11.56 | 11.00 | 11.13 | 147,986 | +0.07(+0.63%) |
Apr 30, 2009 | 11.09 | 11.41 | 11.06 | 11.06 | 372,429 | +0.09(+0.81%) |
Apr 29, 2009 | 10.64 | 10.97 | 10.54 | 10.97 | 310,469 | +0.84(+8.31%) |
Apr 28, 2009 | 9.918 | 10.26 | 9.908 | 10.13 | 213,854 | +0.15(+1.49%) |
Apr 27, 2009 | 9.809 | 10.23 | 9.730 | 9.978 | 244,516 | +0.03(+0.30%) |
Apr 24, 2009 | 9.671 | 10.05 | 9.671 | 9.948 | 322,353 | +0.40(+4.15%) |
Apr 23, 2009 | 9.681 | 9.730 | 9.443 | 9.552 | 174,855 | +0.01(+0.10%) |
Apr 22, 2009 | 9.433 | 9.691 | 9.423 | 9.542 | 208,400 | -0.01(-0.10%) |
Apr 21, 2009 | 9.414 | 9.602 | 9.404 | 9.552 | 149,200 | +0.12(+1.26%) |
Apr 20, 2009 | 9.651 | 9.968 | 9.404 | 9.433 | 257,280 | -0.40(-4.03%) |
Apr 17, 2009 | 9.998 | 10.01 | 9.701 | 9.829 | 185,905 | -0.07(-0.70%) |
Apr 16, 2009 | 9.641 | 10.01 | 9.552 | 9.899 | 208,951 | +0.36(+3.73%) |
Apr 15, 2009 | 9.443 | 9.661 | 9.423 | 9.542 | 153,232 | +0.12(+1.26%) |
Apr 14, 2009 | 9.513 | 9.681 | 9.285 | 9.423 | 197,868 | -0.15(-1.55%) |
Apr 13, 2009 | 9.790 | 9.819 | 9.394 | 9.572 | 203,957 | -0.25(-2.52%) |
Apr 09, 2009 | 9.275 | 9.829 | 9.077 | 9.819 | 260,142 | +0.96(+10.84%) |
Apr 08, 2009 | 8.839 | 8.909 | 8.701 | 8.859 | 144,651 | +0.12(+1.36%) |
Apr 07, 2009 | 9.324 | 9.394 | 8.671 | 8.740 | 245,999 | -0.33(-3.60%) |
Apr 06, 2009 | 9.315 | 9.394 | 8.958 | 9.067 | 174,482 | -0.26(-2.76%) |
Apr 03, 2009 | 9.285 | 9.374 | 9.107 | 9.324 | 163,380 | +0.12(+1.29%) |
Apr 02, 2009 | 8.988 | 9.315 | 8.869 | 9.206 | 276,498 | +0.54(+6.29%) |
Apr 01, 2009 | 8.869 | 8.869 | 8.275 | 8.661 | 304,691 | +0.33(+3.92%) |
Mar 31, 2009 | 8.255 | 8.542 | 7.909 | 8.335 | 489,168 | +0.15(+1.81%) |
Mar 30, 2009 | 8.770 | 8.770 | 8.127 | 8.186 | 289,927 | -0.75(-8.42%) |
Mar 26, 2009 | 8.443 | 8.958 | 8.443 | 8.938 | 206,759 | +0.56(+6.74%) |
Mar 25, 2009 | 8.364 | 8.513 | 8.038 | 8.374 | 262,953 | +0.09(+1.08%) |
Mar 24, 2009 | 8.364 | 8.592 | 8.226 | 8.285 | 241,522 | -0.21(-2.45%) |
Mar 23, 2009 | 8.216 | 8.503 | 7.830 | 8.493 | 240,746 | +0.66(+8.47%) |
Mar 20, 2009 | 8.166 | 8.285 | 7.820 | 7.830 | 149,258 | -0.34(-4.12%) |
Mar 19, 2009 | 8.186 | 8.354 | 8.048 | 8.166 | 128,421 | +0.05(+0.61%) |
Mar 18, 2009 | 7.919 | 8.127 | 7.760 | 8.117 | 163,442 | +0.20(+2.50%) |
Mar 17, 2009 | 7.731 | 7.939 | 7.731 | 7.919 | 184,533 | +0.09(+1.14%) |
Mar 16, 2009 | 7.949 | 8.077 | 7.810 | 7.830 | 162,097 | -0.03(-0.38%) |
Mar 13, 2009 | 7.859 | 7.919 | 7.751 | 7.859 | 136,432 | +0.01(+0.13%) |
Mar 12, 2009 | 7.523 | 7.856 | 7.414 | 7.850 | 273,266 | +0.46(+6.16%) |
Mar 11, 2009 | 7.305 | 7.572 | 7.226 | 7.394 | 281,080 | +0.24(+3.32%) |
Mar 10, 2009 | 6.919 | 7.206 | 6.721 | 7.157 | 183,701 | +0.40(+5.86%) |
Mar 09, 2009 | 7.196 | 7.345 | 6.721 | 6.761 | 231,400 | -0.52(-7.20%) |
Mar 06, 2009 | 7.226 | 7.325 | 7.107 | 7.285 | 290,236 | +0.16(+2.22%) |
Mar 05, 2009 | 7.701 | 7.760 | 7.068 | 7.127 | 271,011 | -0.64(-8.28%) |
Mar 04, 2009 | 7.513 | 7.869 | 7.464 | 7.770 | 212,848 | +0.18(+2.35%) |