Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.690 | 9.762 | 9.587 | 9.762 | 723,743 | +0.12(+1.25%) |
May 28, 2009 | 9.749 | 9.749 | 9.495 | 9.641 | 658,447 | -0.01(-0.09%) |
May 27, 2009 | 9.832 | 9.902 | 9.630 | 9.650 | 932,474 | -0.19(-1.94%) |
May 26, 2009 | 9.462 | 9.896 | 9.402 | 9.841 | 849,398 | +0.28(+2.96%) |
May 22, 2009 | 9.582 | 9.646 | 9.451 | 9.558 | 778,677 | +0.03(+0.28%) |
May 21, 2009 | 9.554 | 9.668 | 9.453 | 9.532 | 1,118,005 | -0.17(-1.72%) |
May 20, 2009 | 9.898 | 9.994 | 9.681 | 9.698 | 2,155,306 | -0.07(-0.76%) |
May 19, 2009 | 9.790 | 9.863 | 9.731 | 9.773 | 1,753,402 | -0.04(-0.40%) |
May 18, 2009 | 9.554 | 9.815 | 9.543 | 9.812 | 1,125,789 | +0.37(+3.90%) |
May 15, 2009 | 9.490 | 9.655 | 9.418 | 9.444 | 1,237,468 | -0.08(-0.81%) |
May 14, 2009 | 9.497 | 9.648 | 9.466 | 9.521 | 1,859,045 | +0.01(+0.07%) |
May 13, 2009 | 9.648 | 9.674 | 9.486 | 9.514 | 1,232,668 | -0.29(-2.93%) |
May 12, 2009 | 9.911 | 10.00 | 9.674 | 9.801 | 876,856 | -0.11(-1.13%) |
May 11, 2009 | 9.898 | 10.01 | 9.784 | 9.913 | 3,060,976 | -0.09(-0.88%) |
May 08, 2009 | 10.13 | 10.13 | 9.856 | 10.00 | 3,638,108 | +0.08(+0.84%) |
May 07, 2009 | 10.10 | 10.29 | 9.845 | 9.918 | 1,180,864 | -0.12(-1.22%) |
May 06, 2009 | 10.12 | 10.18 | 9.924 | 10.04 | 1,628,751 | +0.01(+0.11%) |
May 05, 2009 | 9.999 | 10.06 | 9.928 | 10.03 | 1,557,012 | +0.03(+0.33%) |
May 04, 2009 | 9.764 | 10.00 | 9.764 | 9.996 | 1,093,941 | +0.28(+2.86%) |
May 01, 2009 | 9.766 | 9.766 | 9.628 | 9.718 | 850,639 | -0.04(-0.43%) |
Apr 30, 2009 | 9.821 | 9.944 | 9.729 | 9.760 | 912,590 | +0.09(+0.95%) |
Apr 29, 2009 | 9.466 | 9.825 | 9.466 | 9.668 | 856,771 | +0.23(+2.41%) |
Apr 28, 2009 | 9.324 | 9.580 | 9.324 | 9.440 | 768,293 | -0.00(-0.05%) |
Apr 27, 2009 | 9.385 | 9.565 | 9.356 | 9.444 | 1,300,793 | -0.11(-1.10%) |
Apr 24, 2009 | 9.462 | 9.655 | 9.427 | 9.549 | 1,484,270 | +0.13(+1.35%) |
Apr 23, 2009 | 9.499 | 9.532 | 9.288 | 9.422 | 1,865,720 | -0.01(-0.09%) |
Apr 22, 2009 | 9.295 | 9.624 | 9.293 | 9.431 | 894,604 | +0.04(+0.37%) |
Apr 21, 2009 | 9.212 | 9.427 | 9.188 | 9.396 | 617,621 | +0.17(+1.85%) |
Apr 20, 2009 | 9.332 | 9.416 | 9.194 | 9.225 | 530,990 | -0.32(-3.37%) |
Apr 17, 2009 | 9.525 | 9.591 | 9.429 | 9.547 | 615,234 | +0.07(+0.69%) |
Apr 16, 2009 | 9.376 | 9.530 | 9.236 | 9.481 | 1,432,576 | +0.26(+2.83%) |
Apr 15, 2009 | 9.096 | 9.225 | 9.089 | 9.221 | 828,031 | +0.02(+0.21%) |
Apr 14, 2009 | 9.249 | 9.304 | 9.148 | 9.201 | 934,701 | -0.16(-1.71%) |
Apr 13, 2009 | 9.326 | 9.400 | 9.253 | 9.361 | 603,965 | +0.02(+0.16%) |
Apr 09, 2009 | 9.286 | 9.378 | 9.166 | 9.345 | 947,376 | +0.24(+2.65%) |
Apr 08, 2009 | 8.958 | 9.129 | 8.955 | 9.104 | 1,390,622 | +0.21(+2.34%) |
Apr 07, 2009 | 9.025 | 9.034 | 8.882 | 8.896 | 713,774 | -0.26(-2.82%) |
Apr 06, 2009 | 9.161 | 9.194 | 9.048 | 9.155 | 604,051 | -0.07(-0.76%) |
Apr 03, 2009 | 9.175 | 9.240 | 9.091 | 9.225 | 695,076 | +0.06(+0.67%) |
Apr 02, 2009 | 8.942 | 9.288 | 8.942 | 9.164 | 1,069,249 | +0.38(+4.34%) |
Apr 01, 2009 | 8.489 | 8.826 | 8.489 | 8.782 | 3,300,455 | +0.16(+1.83%) |
Mar 31, 2009 | 8.631 | 8.767 | 8.530 | 8.624 | 554,998 | +0.01(+0.10%) |
Mar 30, 2009 | 8.789 | 8.789 | 8.504 | 8.616 | 290,060 | -0.38(-4.22%) |
Mar 26, 2009 | 8.811 | 9.023 | 8.804 | 8.995 | 802,850 | +0.28(+3.27%) |
Mar 25, 2009 | 8.681 | 8.865 | 8.486 | 8.710 | 789,062 | +0.06(+0.71%) |
Mar 24, 2009 | 8.578 | 8.773 | 8.578 | 8.649 | 530,816 | -0.09(-1.03%) |
Mar 23, 2009 | 8.513 | 8.749 | 8.497 | 8.738 | 591,960 | +0.50(+6.09%) |
Mar 20, 2009 | 8.442 | 8.482 | 8.144 | 8.236 | 479,291 | -0.16(-1.91%) |
Mar 19, 2009 | 8.421 | 8.543 | 8.331 | 8.396 | 548,072 | -0.07(-0.83%) |
Mar 18, 2009 | 8.215 | 8.594 | 8.215 | 8.467 | 1,020,319 | +0.17(+2.06%) |
Mar 17, 2009 | 8.081 | 8.298 | 8.019 | 8.296 | 616,434 | +0.32(+4.04%) |
Mar 16, 2009 | 8.173 | 8.197 | 7.973 | 7.973 | 847,308 | -0.14(-1.73%) |
Mar 13, 2009 | 8.131 | 8.142 | 7.973 | 8.114 | 0 | +0.09(+1.15%) |
Mar 12, 2009 | 7.721 | 8.058 | 7.664 | 8.022 | 788,030 | +0.27(+3.54%) |
Mar 11, 2009 | 7.796 | 7.886 | 7.684 | 7.748 | 1,331,586 | +0.02(+0.26%) |
Mar 10, 2009 | 7.342 | 7.750 | 7.342 | 7.728 | 777,879 | +0.43(+5.92%) |
Mar 09, 2009 | 7.333 | 7.540 | 7.272 | 7.296 | 1,873,522 | -0.14(-1.86%) |
Mar 06, 2009 | 7.561 | 7.575 | 7.257 | 7.434 | 0 | -0.05(-0.64%) |
Mar 05, 2009 | 7.581 | 7.714 | 7.467 | 7.483 | 590,747 | -0.24(-3.12%) |
Mar 04, 2009 | 7.638 | 7.829 | 7.579 | 7.724 | 719,244 | +0.07(+0.89%) |