Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.679 | 9.459 | 8.647 | 9.418 | 199,069 | +0.80(+9.29%) |
May 28, 2009 | 8.711 | 8.736 | 8.221 | 8.618 | 491,633 | +0.35(+4.20%) |
May 27, 2009 | 8.718 | 8.845 | 8.215 | 8.271 | 123,769 | -0.51(-5.81%) |
May 26, 2009 | 9.430 | 9.430 | 8.781 | 8.781 | 79,436 | -0.52(-5.63%) |
May 22, 2009 | 9.400 | 9.541 | 9.173 | 9.305 | 85,984 | -0.27(-2.84%) |
May 21, 2009 | 10.73 | 10.73 | 9.564 | 9.577 | 103,776 | -0.93(-8.81%) |
May 20, 2009 | 10.21 | 10.55 | 10.08 | 10.50 | 57,146 | +0.37(+3.65%) |
May 19, 2009 | 10.24 | 10.27 | 10.07 | 10.13 | 29,627 | -0.16(-1.59%) |
May 18, 2009 | 10.77 | 10.79 | 10.30 | 10.30 | 52,358 | -0.59(-5.42%) |
May 15, 2009 | 10.89 | 10.93 | 10.75 | 10.89 | 113,041 | -0.10(-0.95%) |
May 14, 2009 | 10.69 | 11.00 | 10.69 | 10.99 | 62,746 | +0.18(+1.66%) |
May 13, 2009 | 10.76 | 10.94 | 10.73 | 10.81 | 232,555 | +0.31(+2.91%) |
May 12, 2009 | 10.24 | 10.55 | 10.14 | 10.50 | 88,242 | +0.14(+1.34%) |
May 11, 2009 | 10.28 | 10.38 | 10.16 | 10.37 | 161,029 | +0.45(+4.58%) |
May 08, 2009 | 9.879 | 10.04 | 9.790 | 9.913 | 85,186 | +0.09(+0.90%) |
May 07, 2009 | 10.30 | 10.51 | 9.661 | 9.824 | 266,230 | -0.93(-8.67%) |
May 06, 2009 | 10.95 | 11.08 | 10.74 | 10.76 | 210,944 | -0.21(-1.88%) |
May 05, 2009 | 10.98 | 11.11 | 10.75 | 10.96 | 93,555 | -0.00(-0.02%) |
May 04, 2009 | 10.82 | 10.96 | 10.74 | 10.96 | 71,323 | +0.14(+1.30%) |
May 01, 2009 | 10.69 | 10.84 | 10.66 | 10.82 | 27,479 | -0.20(-1.81%) |
Apr 30, 2009 | 11.02 | 11.11 | 10.83 | 11.02 | 144,873 | -0.20(-1.80%) |
Apr 29, 2009 | 11.66 | 11.89 | 11.08 | 11.23 | 79,886 | -0.38(-3.29%) |
Apr 28, 2009 | 12.18 | 12.20 | 11.46 | 11.61 | 30,315 | -0.71(-5.73%) |
Apr 27, 2009 | 12.31 | 12.31 | 11.87 | 12.31 | 37,202 | +0.35(+2.93%) |
Apr 24, 2009 | 12.35 | 12.35 | 11.95 | 11.96 | 226,823 | -0.62(-4.90%) |
Apr 23, 2009 | 12.53 | 12.67 | 12.35 | 12.58 | 158,599 | +0.07(+0.53%) |
Apr 22, 2009 | 12.95 | 12.95 | 12.36 | 12.51 | 111,422 | -0.44(-3.41%) |
Apr 21, 2009 | 13.70 | 13.83 | 12.95 | 12.96 | 68,659 | -0.40(-3.02%) |
Apr 20, 2009 | 12.96 | 13.36 | 12.96 | 13.36 | 29,772 | +0.76(+6.07%) |