Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.690 | 9.762 | 9.587 | 9.762 | 723,701 | +0.12(+1.25%) |
May 28, 2009 | 9.749 | 9.749 | 9.495 | 9.642 | 658,409 | -0.01(-0.09%) |
May 27, 2009 | 9.833 | 9.903 | 9.631 | 9.651 | 932,421 | -0.19(-1.94%) |
May 26, 2009 | 9.462 | 9.896 | 9.403 | 9.841 | 849,349 | +0.28(+2.96%) |
May 22, 2009 | 9.583 | 9.646 | 9.451 | 9.559 | 778,632 | +0.03(+0.28%) |
May 21, 2009 | 9.554 | 9.668 | 9.453 | 9.532 | 1,117,941 | -0.17(-1.72%) |
May 20, 2009 | 9.898 | 9.995 | 9.681 | 9.699 | 2,155,182 | -0.07(-0.76%) |
May 19, 2009 | 9.791 | 9.863 | 9.732 | 9.773 | 1,753,301 | -0.04(-0.40%) |
May 18, 2009 | 9.554 | 9.815 | 9.543 | 9.813 | 1,125,724 | +0.37(+3.90%) |
May 15, 2009 | 9.491 | 9.655 | 9.418 | 9.445 | 1,237,397 | -0.08(-0.81%) |
May 14, 2009 | 9.497 | 9.648 | 9.467 | 9.521 | 1,858,938 | +0.01(+0.07%) |
May 13, 2009 | 9.648 | 9.675 | 9.486 | 9.515 | 1,232,598 | -0.29(-2.93%) |
May 12, 2009 | 9.912 | 10.00 | 9.675 | 9.802 | 876,805 | -0.11(-1.13%) |
May 11, 2009 | 9.898 | 10.01 | 9.784 | 9.914 | 3,060,800 | -0.09(-0.88%) |
May 08, 2009 | 10.14 | 10.14 | 9.857 | 10.00 | 3,637,899 | +0.08(+0.84%) |
May 07, 2009 | 10.10 | 10.29 | 9.846 | 9.918 | 1,180,796 | -0.12(-1.22%) |
May 06, 2009 | 10.12 | 10.18 | 9.925 | 10.04 | 1,628,657 | +0.01(+0.11%) |
May 05, 2009 | 9.999 | 10.06 | 9.929 | 10.03 | 1,556,923 | +0.03(+0.33%) |
May 04, 2009 | 9.765 | 10.00 | 9.765 | 9.997 | 1,093,879 | +0.28(+2.86%) |
May 01, 2009 | 9.767 | 9.767 | 9.629 | 9.719 | 850,590 | -0.04(-0.43%) |
Apr 30, 2009 | 9.822 | 9.944 | 9.730 | 9.760 | 912,538 | +0.09(+0.95%) |
Apr 29, 2009 | 9.467 | 9.826 | 9.467 | 9.668 | 856,722 | +0.23(+2.41%) |
Apr 28, 2009 | 9.324 | 9.581 | 9.324 | 9.440 | 768,248 | -0.00(-0.05%) |
Apr 27, 2009 | 9.385 | 9.565 | 9.357 | 9.445 | 1,300,718 | -0.11(-1.10%) |
Apr 24, 2009 | 9.462 | 9.655 | 9.427 | 9.550 | 1,484,185 | +0.13(+1.35%) |
Apr 23, 2009 | 9.499 | 9.532 | 9.289 | 9.423 | 1,865,613 | -0.01(-0.09%) |
Apr 22, 2009 | 9.296 | 9.624 | 9.293 | 9.431 | 894,553 | +0.04(+0.37%) |
Apr 21, 2009 | 9.212 | 9.427 | 9.188 | 9.396 | 617,585 | +0.17(+1.85%) |
Apr 20, 2009 | 9.333 | 9.416 | 9.195 | 9.225 | 530,959 | -0.32(-3.37%) |
Apr 17, 2009 | 9.526 | 9.591 | 9.429 | 9.548 | 615,199 | +0.07(+0.69%) |
Apr 16, 2009 | 9.377 | 9.530 | 9.236 | 9.482 | 1,432,493 | +0.26(+2.83%) |
Apr 15, 2009 | 9.096 | 9.225 | 9.090 | 9.221 | 827,983 | +0.02(+0.21%) |
Apr 14, 2009 | 9.250 | 9.304 | 9.149 | 9.201 | 934,647 | -0.16(-1.71%) |
Apr 13, 2009 | 9.326 | 9.401 | 9.254 | 9.361 | 603,930 | +0.02(+0.16%) |
Apr 09, 2009 | 9.287 | 9.379 | 9.166 | 9.346 | 947,321 | +0.24(+2.65%) |
Apr 08, 2009 | 8.958 | 9.129 | 8.956 | 9.105 | 1,390,542 | +0.21(+2.34%) |
Apr 07, 2009 | 9.026 | 9.035 | 8.883 | 8.897 | 713,733 | -0.26(-2.82%) |
Apr 06, 2009 | 9.162 | 9.195 | 9.048 | 9.155 | 604,017 | -0.07(-0.76%) |
Apr 03, 2009 | 9.175 | 9.241 | 9.092 | 9.225 | 695,036 | +0.06(+0.67%) |
Apr 02, 2009 | 8.943 | 9.289 | 8.943 | 9.164 | 1,069,187 | +0.38(+4.34%) |
Apr 01, 2009 | 8.489 | 8.827 | 8.489 | 8.783 | 3,300,265 | +0.16(+1.83%) |
Mar 31, 2009 | 8.631 | 8.767 | 8.531 | 8.625 | 554,967 | +0.01(+0.10%) |
Mar 30, 2009 | 8.789 | 8.789 | 8.504 | 8.616 | 290,043 | -0.38(-4.22%) |
Mar 26, 2009 | 8.811 | 9.024 | 8.805 | 8.995 | 802,804 | +0.28(+3.27%) |
Mar 25, 2009 | 8.682 | 8.866 | 8.487 | 8.710 | 789,016 | +0.06(+0.71%) |
Mar 24, 2009 | 8.579 | 8.774 | 8.579 | 8.649 | 530,786 | -0.09(-1.03%) |
Mar 23, 2009 | 8.513 | 8.750 | 8.498 | 8.739 | 591,926 | +0.50(+6.09%) |
Mar 20, 2009 | 8.443 | 8.482 | 8.145 | 8.237 | 479,263 | -0.16(-1.91%) |
Mar 19, 2009 | 8.421 | 8.544 | 8.331 | 8.397 | 548,041 | -0.07(-0.83%) |
Mar 18, 2009 | 8.215 | 8.594 | 8.215 | 8.467 | 1,020,260 | +0.17(+2.06%) |
Mar 17, 2009 | 8.081 | 8.298 | 8.020 | 8.296 | 616,399 | +0.32(+4.04%) |
Mar 16, 2009 | 8.173 | 8.197 | 7.974 | 7.974 | 847,259 | -0.14(-1.73%) |
Mar 13, 2009 | 8.132 | 8.143 | 7.974 | 8.114 | 0 | +0.09(+1.15%) |
Mar 12, 2009 | 7.722 | 8.059 | 7.664 | 8.022 | 787,985 | +0.27(+3.54%) |
Mar 11, 2009 | 7.796 | 7.886 | 7.685 | 7.748 | 1,331,510 | +0.02(+0.26%) |
Mar 10, 2009 | 7.343 | 7.750 | 7.343 | 7.728 | 777,834 | +0.43(+5.92%) |
Mar 09, 2009 | 7.334 | 7.540 | 7.273 | 7.297 | 1,873,415 | -0.14(-1.86%) |
Mar 06, 2009 | 7.562 | 7.575 | 7.257 | 7.435 | 0 | -0.05(-0.64%) |
Mar 05, 2009 | 7.582 | 7.715 | 7.468 | 7.483 | 590,713 | -0.24(-3.12%) |
Mar 04, 2009 | 7.639 | 7.829 | 7.579 | 7.724 | 719,203 | +0.07(+0.89%) |