Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.900 | 10.08 | 9.900 | 10.06 | 44,681 | +0.11(+1.11%) |
May 28, 2009 | 9.940 | 10.18 | 9.940 | 9.950 | 75,035 | -0.05(-0.50%) |
May 27, 2009 | 9.920 | 10.17 | 9.910 | 10.00 | 89,830 | +0.04(+0.40%) |
May 26, 2009 | 9.900 | 10.28 | 9.900 | 9.960 | 91,726 | -0.05(-0.50%) |
May 22, 2009 | 9.920 | 10.08 | 9.910 | 10.01 | 66,303 | +0.06(+0.60%) |
May 21, 2009 | 9.800 | 10.10 | 9.800 | 9.950 | 101,360 | -0.03(-0.30%) |
May 20, 2009 | 9.860 | 10.09 | 9.860 | 9.980 | 69,115 | +0.06(+0.60%) |
May 19, 2009 | 9.930 | 10.10 | 9.850 | 9.920 | 64,749 | +0.06(+0.61%) |
May 18, 2009 | 9.890 | 10.09 | 9.710 | 9.860 | 62,681 | +0.10(+1.02%) |
May 15, 2009 | 9.720 | 9.910 | 9.500 | 9.760 | 149,561 | +0.11(+1.14%) |
May 14, 2009 | 9.570 | 9.900 | 9.570 | 9.650 | 62,094 | -0.02(-0.21%) |
May 13, 2009 | 9.710 | 9.810 | 9.650 | 9.670 | 74,646 | -0.13(-1.33%) |
May 12, 2009 | 9.900 | 10.03 | 9.710 | 9.800 | 67,713 | +0.00(+0.00%) |
May 11, 2009 | 9.960 | 9.960 | 9.710 | 9.800 | 39,423 | -0.10(-1.01%) |
May 08, 2009 | 9.650 | 9.980 | 9.650 | 9.900 | 50,434 | +0.19(+1.96%) |
May 07, 2009 | 10.01 | 10.02 | 9.710 | 9.710 | 59,127 | -0.33(-3.29%) |
May 06, 2009 | 10.03 | 10.09 | 9.810 | 10.04 | 63,439 | +0.13(+1.28%) |
May 05, 2009 | 9.820 | 9.940 | 9.660 | 9.913 | 65,171 | +0.03(+0.33%) |
May 04, 2009 | 9.830 | 10.00 | 9.810 | 9.881 | 47,822 | +0.09(+0.93%) |
May 01, 2009 | 9.550 | 9.830 | 9.550 | 9.790 | 39,910 | +0.24(+2.51%) |
Apr 30, 2009 | 9.500 | 9.690 | 9.500 | 9.550 | 64,795 | +0.03(+0.32%) |
Apr 29, 2009 | 9.530 | 9.570 | 9.450 | 9.520 | 74,059 | +0.06(+0.64%) |
Apr 28, 2009 | 9.590 | 9.590 | 9.300 | 9.460 | 45,383 | -0.16(-1.66%) |
Apr 27, 2009 | 9.480 | 9.690 | 9.480 | 9.620 | 20,595 | +0.02(+0.21%) |
Apr 24, 2009 | 9.681 | 9.700 | 9.430 | 9.600 | 73,253 | -0.08(-0.83%) |
Apr 23, 2009 | 9.820 | 9.830 | 9.600 | 9.680 | 52,344 | +0.11(+1.15%) |
Apr 22, 2009 | 9.520 | 9.686 | 9.400 | 9.570 | 47,509 | +0.11(+1.16%) |
Apr 21, 2009 | 9.370 | 9.520 | 9.140 | 9.460 | 35,759 | +0.15(+1.61%) |
Apr 20, 2009 | 9.520 | 9.540 | 9.010 | 9.310 | 38,611 | -0.18(-1.95%) |
Apr 17, 2009 | 9.380 | 9.590 | 9.350 | 9.495 | 59,438 | +0.15(+1.61%) |
Apr 16, 2009 | 9.100 | 9.374 | 9.100 | 9.345 | 53,168 | +0.16(+1.69%) |
Apr 15, 2009 | 9.140 | 9.280 | 9.080 | 9.190 | 51,987 | +0.17(+1.88%) |
Apr 14, 2009 | 9.100 | 9.240 | 9.010 | 9.020 | 41,266 | -0.05(-0.55%) |
Apr 13, 2009 | 9.320 | 9.320 | 8.990 | 9.070 | 27,423 | -0.18(-1.95%) |
Apr 09, 2009 | 9.140 | 9.440 | 9.140 | 9.250 | 40,685 | +0.07(+0.76%) |
Apr 08, 2009 | 8.890 | 9.260 | 8.890 | 9.180 | 46,840 | +0.04(+0.44%) |
Apr 07, 2009 | 8.910 | 9.189 | 8.910 | 9.140 | 22,041 | +0.04(+0.44%) |
Apr 06, 2009 | 9.250 | 9.300 | 9.030 | 9.100 | 34,001 | -0.20(-2.15%) |
Apr 03, 2009 | 9.200 | 9.300 | 9.010 | 9.300 | 33,071 | +0.10(+1.09%) |
Apr 02, 2009 | 9.180 | 9.300 | 9.020 | 9.200 | 53,842 | +0.25(+2.79%) |
Apr 01, 2009 | 8.790 | 9.000 | 8.740 | 8.950 | 37,825 | +0.03(+0.34%) |
Mar 31, 2009 | 8.630 | 9.000 | 8.260 | 8.920 | 37,384 | +0.07(+0.79%) |
Mar 30, 2009 | 9.050 | 9.060 | 8.780 | 8.850 | 61,871 | -0.28(-3.07%) |
Mar 26, 2009 | 8.990 | 9.250 | 8.990 | 9.130 | 51,668 | +0.10(+1.11%) |
Mar 25, 2009 | 9.000 | 9.070 | 8.710 | 9.030 | 50,836 | +0.17(+1.92%) |
Mar 24, 2009 | 8.950 | 9.030 | 8.760 | 8.860 | 43,526 | -0.05(-0.56%) |
Mar 23, 2009 | 8.900 | 8.910 | 8.660 | 8.910 | 69,347 | +0.32(+3.68%) |
Mar 20, 2009 | 8.510 | 8.750 | 8.510 | 8.594 | 41,317 | +0.00(+0.04%) |
Mar 19, 2009 | 9.070 | 9.155 | 8.500 | 8.590 | 83,431 | -0.24(-2.72%) |
Mar 18, 2009 | 8.700 | 8.890 | 8.640 | 8.830 | 69,998 | +0.04(+0.46%) |
Mar 17, 2009 | 8.550 | 8.920 | 8.550 | 8.790 | 37,309 | +0.07(+0.80%) |
Mar 16, 2009 | 8.300 | 8.880 | 8.260 | 8.720 | 77,098 | +0.32(+3.81%) |
Mar 13, 2009 | 8.250 | 8.860 | 8.250 | 8.400 | 0 | +0.11(+1.33%) |
Mar 12, 2009 | 7.820 | 8.740 | 7.820 | 8.290 | 75,588 | +0.39(+4.94%) |
Mar 11, 2009 | 7.530 | 7.987 | 7.530 | 7.900 | 58,668 | +0.00(+0.00%) |
Mar 10, 2009 | 8.050 | 8.050 | 7.490 | 7.900 | 72,397 | +0.10(+1.28%) |
Mar 09, 2009 | 7.650 | 8.100 | 7.510 | 7.800 | 232,389 | +0.02(+0.26%) |
Mar 06, 2009 | 7.870 | 7.930 | 7.260 | 7.780 | 0 | -0.07(-0.89%) |
Mar 05, 2009 | 7.850 | 8.010 | 7.700 | 7.850 | 60,288 | -0.15(-1.88%) |
Mar 04, 2009 | 8.070 | 8.150 | 7.830 | 8.000 | 101,162 | -0.02(-0.25%) |