Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.927 | 10.09 | 9.820 | 10.02 | 43,475 | +0.28(+2.83%) |
May 28, 2009 | 9.606 | 9.847 | 9.544 | 9.740 | 31,636 | +0.18(+1.86%) |
May 27, 2009 | 9.571 | 9.776 | 9.562 | 9.562 | 36,811 | -0.01(-0.09%) |
May 26, 2009 | 9.509 | 9.571 | 9.339 | 9.571 | 88,293 | +0.20(+2.19%) |
May 22, 2009 | 9.286 | 9.495 | 9.286 | 9.366 | 30,817 | +0.16(+1.74%) |
May 21, 2009 | 9.295 | 9.509 | 9.188 | 9.206 | 37,015 | -0.31(-3.27%) |
May 20, 2009 | 9.615 | 9.651 | 9.517 | 9.517 | 64,996 | +0.01(+0.09%) |
May 19, 2009 | 9.304 | 9.571 | 9.254 | 9.509 | 48,517 | +0.22(+2.40%) |
May 18, 2009 | 9.010 | 9.304 | 8.949 | 9.286 | 20,573 | +0.47(+5.35%) |
May 15, 2009 | 8.681 | 9.054 | 8.681 | 8.814 | 23,360 | +0.05(+0.61%) |
May 14, 2009 | 8.574 | 8.761 | 8.574 | 8.761 | 13,571 | +0.19(+2.18%) |
May 13, 2009 | 8.983 | 9.054 | 8.529 | 8.574 | 80,111 | -0.46(-5.12%) |
May 12, 2009 | 9.001 | 9.206 | 9.001 | 9.037 | 60,267 | -0.04(-0.49%) |
May 11, 2009 | 9.197 | 9.206 | 9.037 | 9.081 | 26,114 | -0.20(-2.11%) |
May 08, 2009 | 8.992 | 9.277 | 8.992 | 9.277 | 33,139 | +0.31(+3.48%) |
May 07, 2009 | 9.357 | 9.357 | 8.734 | 8.965 | 48,811 | -0.19(-2.04%) |
May 06, 2009 | 9.304 | 9.304 | 9.152 | 9.152 | 82,893 | +0.01(+0.10%) |
May 05, 2009 | 9.161 | 9.304 | 8.948 | 9.144 | 39,926 | -0.02(-0.19%) |
May 04, 2009 | 9.090 | 9.215 | 9.010 | 9.161 | 39,577 | +0.63(+7.41%) |
May 01, 2009 | 8.405 | 8.681 | 8.405 | 8.529 | 86,759 | +0.23(+2.79%) |
Apr 30, 2009 | 8.120 | 8.440 | 8.120 | 8.298 | 39,547 | +0.20(+2.42%) |
Apr 29, 2009 | 7.710 | 8.351 | 7.710 | 8.102 | 47,200 | +0.40(+5.20%) |
Apr 28, 2009 | 7.630 | 7.951 | 7.612 | 7.701 | 28,974 | -0.11(-1.37%) |
Apr 27, 2009 | 7.861 | 7.870 | 7.700 | 7.808 | 44,719 | -0.12(-1.46%) |
Apr 24, 2009 | 7.817 | 8.075 | 7.817 | 7.924 | 32,348 | +0.11(+1.37%) |
Apr 23, 2009 | 7.737 | 7.860 | 7.728 | 7.817 | 44,531 | +0.10(+1.27%) |
Apr 22, 2009 | 7.737 | 7.861 | 7.621 | 7.719 | 89,987 | -0.03(-0.34%) |
Apr 21, 2009 | 7.577 | 7.817 | 7.577 | 7.746 | 131,902 | +0.17(+2.23%) |
Apr 20, 2009 | 8.084 | 8.084 | 7.577 | 7.577 | 79,979 | -0.57(-6.99%) |
Apr 17, 2009 | 8.173 | 8.226 | 8.075 | 8.146 | 20,763 | +0.04(+0.55%) |
Apr 16, 2009 | 8.218 | 8.218 | 8.040 | 8.102 | 67,632 | +0.11(+1.34%) |
Apr 15, 2009 | 7.817 | 8.013 | 7.710 | 7.995 | 25,990 | +0.18(+2.28%) |
Apr 14, 2009 | 8.075 | 8.095 | 7.817 | 7.817 | 40,121 | -0.28(-3.52%) |
Apr 13, 2009 | 7.853 | 8.592 | 7.799 | 8.102 | 64,273 | +0.25(+3.17%) |
Apr 09, 2009 | 7.514 | 8.316 | 7.514 | 7.853 | 47,704 | +0.37(+4.88%) |
Apr 08, 2009 | 7.452 | 7.612 | 7.399 | 7.487 | 15,128 | +0.12(+1.57%) |
Apr 07, 2009 | 7.363 | 7.648 | 7.345 | 7.372 | 11,278 | -0.28(-3.61%) |
Apr 06, 2009 | 7.701 | 7.701 | 7.479 | 7.648 | 44,799 | -0.01(-0.12%) |
Apr 03, 2009 | 7.764 | 7.764 | 7.523 | 7.657 | 20,302 | +0.03(+0.35%) |
Apr 02, 2009 | 7.390 | 8.280 | 7.381 | 7.630 | 198,544 | +0.25(+3.38%) |
Apr 01, 2009 | 7.105 | 7.381 | 7.105 | 7.381 | 10,564 | +0.28(+3.88%) |
Mar 31, 2009 | 7.158 | 7.240 | 6.873 | 7.105 | 44,578 | +0.34(+5.00%) |
Mar 30, 2009 | 7.060 | 7.060 | 6.740 | 6.766 | 23,545 | -0.71(-9.52%) |
Mar 26, 2009 | 7.416 | 7.559 | 7.290 | 7.479 | 22,977 | +0.27(+3.70%) |
Mar 25, 2009 | 7.381 | 7.461 | 7.158 | 7.212 | 36,386 | +0.09(+1.25%) |
Mar 24, 2009 | 7.123 | 7.390 | 7.123 | 7.123 | 53,366 | -0.24(-3.26%) |
Mar 23, 2009 | 7.042 | 7.452 | 7.017 | 7.363 | 61,063 | +0.66(+9.83%) |
Mar 20, 2009 | 6.900 | 6.944 | 6.677 | 6.704 | 40,282 | -0.12(-1.83%) |
Mar 19, 2009 | 6.953 | 7.069 | 6.829 | 6.829 | 20,505 | -0.19(-2.67%) |
Mar 18, 2009 | 6.927 | 7.033 | 6.749 | 7.016 | 50,437 | +0.10(+1.42%) |
Mar 17, 2009 | 6.633 | 6.918 | 6.464 | 6.918 | 28,495 | +0.26(+3.88%) |
Mar 16, 2009 | 6.713 | 7.033 | 6.615 | 6.660 | 30,008 | -0.11(-1.58%) |
Mar 13, 2009 | 6.847 | 6.927 | 6.686 | 6.766 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 6.410 | 6.766 | 6.410 | 6.766 | 56,630 | +0.34(+5.26%) |
Mar 11, 2009 | 6.481 | 6.499 | 6.295 | 6.428 | 17,825 | +0.04(+0.70%) |
Mar 10, 2009 | 5.974 | 6.499 | 5.974 | 6.384 | 43,049 | +0.46(+7.82%) |
Mar 09, 2009 | 6.010 | 6.010 | 5.876 | 5.921 | 33,626 | -0.03(-0.45%) |
Mar 06, 2009 | 6.010 | 6.125 | 5.947 | 5.947 | 0 | -0.03(-0.45%) |
Mar 05, 2009 | 6.001 | 6.090 | 5.912 | 5.974 | 13,567 | -0.21(-3.45%) |
Mar 04, 2009 | 6.063 | 6.214 | 6.063 | 6.188 | 10,619 | +0.30(+5.14%) |