Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.942 | 7.942 | 7.942 | 0 | -0.09(-1.10%) | |
May 28, 2009 | 8.027 | 8.066 | 8.012 | 8.030 | 0 | -0.13(-1.57%) |
May 27, 2009 | 8.165 | 8.185 | 8.143 | 8.159 | 0 | -0.12(-1.47%) |
May 26, 2009 | 8.280 | 8.296 | 8.260 | 8.280 | 0 | +0.03(+0.30%) |
May 25, 2009 | 8.248 | 8.272 | 8.233 | 8.255 | 0 | -0.03(-0.35%) |
May 23, 2009 | 8.284 | 8.284 | 8.284 | 0 | +0.06(+0.68%) | |
May 22, 2009 | 8.342 | 8.396 | 8.193 | 8.229 | 0 | -0.10(-1.22%) |
May 21, 2009 | 8.342 | 8.361 | 8.300 | 8.331 | 0 | -0.03(-0.31%) |
May 20, 2009 | 8.377 | 8.398 | 8.341 | 8.357 | 0 | -0.09(-1.03%) |
May 19, 2009 | 8.435 | 8.459 | 8.420 | 8.444 | 0 | -0.08(-0.96%) |
May 18, 2009 | 8.521 | 8.543 | 8.506 | 8.525 | 0 | -0.14(-1.62%) |
May 15, 2009 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.45%) | |
May 14, 2009 | 8.541 | 8.557 | 8.526 | 8.541 | 0 | +0.02(+0.28%) |
May 13, 2009 | 8.515 | 8.533 | 8.492 | 8.518 | 0 | +0.07(+0.88%) |
May 12, 2009 | 8.444 | 8.459 | 8.428 | 8.444 | 0 | -0.03(-0.38%) |
May 11, 2009 | 8.485 | 8.501 | 8.402 | 8.476 | 0 | +0.21(+2.48%) |
May 08, 2009 | 8.271 | 8.271 | 8.271 | 0 | -0.13(-1.61%) | |
May 07, 2009 | 8.319 | 8.458 | 8.274 | 8.405 | 0 | +0.09(+1.03%) |
May 06, 2009 | 8.319 | 8.335 | 8.304 | 8.319 | 0 | -0.09(-1.03%) |
May 05, 2009 | 8.405 | 8.431 | 8.390 | 8.406 | 0 | +0.09(+1.05%) |
May 04, 2009 | 8.335 | 8.340 | 8.315 | 8.319 | 0 | -0.10(-1.22%) |
May 01, 2009 | 8.423 | 8.423 | 8.423 | 0 | -0.03(-0.35%) | |
Apr 30, 2009 | 8.453 | 8.453 | 8.453 | 0 | -0.06(-0.73%) | |
Apr 29, 2009 | 8.515 | 8.535 | 8.500 | 8.515 | 0 | -0.13(-1.50%) |
Apr 28, 2009 | 8.682 | 8.705 | 8.630 | 8.645 | 0 | -0.15(-1.68%) |
Apr 27, 2009 | 8.775 | 8.940 | 8.702 | 8.793 | 0 | +0.07(+0.77%) |
Apr 24, 2009 | 8.915 | 8.979 | 8.690 | 8.725 | 0 | -0.18(-2.06%) |
Apr 23, 2009 | 8.906 | 9.012 | 8.850 | 8.909 | 0 | +0.01(+0.06%) |
Apr 22, 2009 | 8.906 | 8.921 | 8.888 | 8.903 | 0 | -0.09(-0.97%) |
Apr 21, 2009 | 8.982 | 9.006 | 8.966 | 8.991 | 0 | -0.10(-1.06%) |
Apr 20, 2009 | 9.084 | 9.102 | 9.068 | 9.086 | 0 | +0.14(+1.58%) |
Apr 17, 2009 | 8.937 | 9.011 | 8.840 | 8.945 | 0 | +0.01(+0.06%) |
Apr 16, 2009 | 8.937 | 8.956 | 8.921 | 8.940 | 0 | -0.13(-1.40%) |
Apr 15, 2009 | 9.062 | 9.098 | 9.031 | 9.066 | 0 | -0.04(-0.40%) |
Apr 14, 2009 | 9.102 | 9.102 | 9.102 | 0 | +0.09(+1.01%) | |
Apr 13, 2009 | 9.085 | 9.090 | 8.945 | 9.011 | 0 | -0.03(-0.36%) |
Apr 10, 2009 | 9.044 | 9.044 | 9.044 | 0 | -0.05(-0.55%) | |
Apr 09, 2009 | 9.097 | 9.113 | 9.079 | 9.095 | 0 | -0.06(-0.67%) |
Apr 08, 2009 | 9.159 | 9.175 | 9.140 | 9.155 | 0 | -0.02(-0.22%) |
Apr 07, 2009 | 9.091 | 9.238 | 9.075 | 9.175 | 0 | +0.10(+1.14%) |
Apr 06, 2009 | 9.060 | 9.151 | 8.953 | 9.072 | 0 | +0.03(+0.32%) |
Apr 03, 2009 | 9.076 | 9.245 | 9.007 | 9.043 | 0 | -0.02(-0.26%) |
Apr 02, 2009 | 9.380 | 9.399 | 9.016 | 9.068 | 0 | -0.29(-3.13%) |
Apr 01, 2009 | 9.547 | 9.639 | 9.336 | 9.361 | 0 | -0.18(-1.91%) |
Mar 31, 2009 | 9.547 | 9.563 | 9.527 | 9.543 | 0 | -0.15(-1.58%) |
Mar 30, 2009 | 9.695 | 9.695 | 9.695 | 0 | +0.33(+3.50%) | |
Mar 26, 2009 | 9.505 | 9.521 | 9.319 | 9.367 | 0 | -0.14(-1.45%) |
Mar 25, 2009 | 9.505 | 9.508 | 9.505 | 9.505 | 0 | +0.02(+0.23%) |
Mar 24, 2009 | 9.479 | 9.483 | 9.479 | 9.483 | 0 | +0.06(+0.62%) |
Mar 23, 2009 | 9.431 | 9.431 | 9.410 | 9.425 | 0 | -0.17(-1.72%) |
Mar 20, 2009 | 9.591 | 9.591 | 9.591 | 0 | -0.07(-0.68%) | |
Mar 19, 2009 | 9.661 | 9.747 | 9.526 | 9.656 | 0 | +0.02(+0.22%) |
Mar 18, 2009 | 9.636 | 9.636 | 9.636 | 9.636 | 0 | -0.22(-2.23%) |
Mar 17, 2009 | 9.851 | 9.855 | 9.851 | 9.855 | 0 | -0.07(-0.75%) |
Mar 16, 2009 | 9.912 | 9.950 | 9.912 | 9.930 | 0 | -0.00(-0.01%) |
Mar 13, 2009 | 9.931 | 9.931 | 9.931 | 0 | -0.01(-0.07%) | |
Mar 12, 2009 | 9.947 | 9.986 | 9.938 | 9.938 | 0 | -0.15(-1.47%) |
Mar 11, 2009 | 10.09 | 10.09 | 10.08 | 10.09 | 0 | -0.21(-2.04%) |
Mar 10, 2009 | 10.28 | 10.30 | 10.22 | 10.30 | 0 | -0.34(-3.22%) |
Mar 09, 2009 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.12(+1.18%) |
Mar 08, 2009 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 10.66 | 10.68 | 10.40 | 10.51 | 0 | -0.14(-1.33%) |
Mar 05, 2009 | 10.66 | 10.68 | 10.64 | 10.66 | 0 | +0.28(+2.73%) |
Mar 04, 2009 | 10.37 | 10.42 | 10.36 | 10.37 | 0 | -0.15(-1.45%) |