Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.459 | 9.553 | 9.421 | 9.497 | 24,391 | +0.01(+0.13%) |
May 28, 2009 | 9.484 | 9.484 | 9.421 | 9.484 | 6,050 | -0.03(-0.26%) |
May 27, 2009 | 9.509 | 9.509 | 9.456 | 9.509 | 5,655 | -0.00(-0.00%) |
May 26, 2009 | 9.337 | 9.522 | 9.337 | 9.509 | 25,835 | +0.14(+1.54%) |
May 22, 2009 | 9.327 | 9.560 | 9.321 | 9.365 | 25,432 | -0.02(-0.20%) |
May 21, 2009 | 9.277 | 9.578 | 9.233 | 9.384 | 26,074 | -0.07(-0.73%) |
May 20, 2009 | 9.371 | 9.732 | 9.371 | 9.453 | 116,932 | +0.04(+0.47%) |
May 19, 2009 | 9.396 | 9.409 | 9.390 | 9.409 | 5,027 | +0.02(+0.20%) |
May 18, 2009 | 9.421 | 9.421 | 9.296 | 9.390 | 4,951 | -0.02(-0.20%) |
May 15, 2009 | 8.705 | 9.409 | 8.699 | 9.409 | 12,913 | +0.80(+9.34%) |
May 14, 2009 | 8.580 | 8.605 | 8.341 | 8.605 | 9,051 | +0.11(+1.26%) |
May 13, 2009 | 8.454 | 8.624 | 8.454 | 8.498 | 4,139 | -0.12(-1.38%) |
May 12, 2009 | 8.699 | 8.699 | 8.398 | 8.617 | 11,205 | +0.01(+0.15%) |
May 11, 2009 | 8.774 | 8.774 | 8.592 | 8.605 | 13,120 | -0.04(-0.51%) |
May 08, 2009 | 8.674 | 8.674 | 8.624 | 8.649 | 8,390 | +0.01(+0.15%) |
May 07, 2009 | 8.165 | 8.762 | 8.165 | 8.636 | 7,554 | +0.51(+6.26%) |
May 06, 2009 | 8.058 | 8.128 | 7.820 | 8.128 | 5,253 | +0.28(+3.52%) |
May 05, 2009 | 7.638 | 7.933 | 7.311 | 7.851 | 20,915 | +0.16(+2.12%) |
May 04, 2009 | 7.682 | 7.688 | 7.223 | 7.688 | 8,296 | +0.16(+2.09%) |
May 01, 2009 | 7.368 | 7.531 | 7.361 | 7.531 | 6,452 | +0.26(+3.63%) |
Apr 30, 2009 | 6.821 | 7.267 | 6.821 | 7.267 | 51,129 | +0.23(+3.30%) |
Apr 29, 2009 | 7.116 | 7.116 | 6.752 | 7.035 | 14,448 | +0.05(+0.68%) |
Apr 28, 2009 | 6.909 | 7.010 | 6.783 | 6.987 | 17,632 | -0.17(-2.34%) |
Apr 27, 2009 | 7.173 | 7.374 | 7.135 | 7.154 | 4,457 | -0.09(-1.21%) |
Apr 24, 2009 | 6.909 | 7.719 | 6.865 | 7.242 | 10,507 | +0.33(+4.82%) |
Apr 23, 2009 | 6.262 | 6.915 | 6.250 | 6.909 | 64,593 | +0.75(+12.24%) |
Apr 22, 2009 | 5.998 | 6.275 | 5.998 | 6.155 | 6,685 | +0.03(+0.41%) |
Apr 21, 2009 | 6.005 | 6.155 | 6.005 | 6.130 | 30,028 | +0.04(+0.62%) |
Apr 20, 2009 | 6.093 | 6.093 | 6.093 | 6.093 | 1,034 | +0.00(+0.00%) |
Apr 17, 2009 | 6.250 | 6.250 | 6.093 | 6.093 | 9,019 | -0.03(-0.51%) |
Apr 16, 2009 | 6.193 | 6.193 | 5.932 | 6.124 | 8,175 | -0.03(-0.41%) |
Apr 15, 2009 | 6.250 | 6.256 | 6.130 | 6.149 | 154,837 | +0.01(+0.10%) |
Apr 14, 2009 | 6.250 | 6.250 | 6.130 | 6.143 | 1,432 | -0.01(-0.10%) |
Apr 13, 2009 | 5.967 | 6.149 | 5.967 | 6.149 | 3,184 | +0.09(+1.45%) |
Apr 09, 2009 | 6.262 | 6.262 | 5.967 | 6.061 | 151,402 | -0.09(-1.43%) |
Apr 08, 2009 | 6.212 | 6.212 | 5.998 | 6.149 | 2,714 | +0.09(+1.45%) |
Apr 07, 2009 | 5.998 | 6.243 | 5.998 | 6.061 | 2,200 | -0.01(-0.10%) |
Apr 06, 2009 | 6.262 | 6.262 | 5.979 | 6.067 | 5,094 | -0.15(-2.42%) |
Apr 03, 2009 | 6.262 | 6.262 | 6.155 | 6.218 | 22,572 | -0.04(-0.70%) |
Apr 02, 2009 | 6.262 | 6.262 | 6.067 | 6.262 | 3,152 | +0.17(+2.78%) |
Apr 01, 2009 | 6.262 | 6.262 | 5.866 | 6.093 | 12,803 | -0.10(-1.67%) |
Mar 31, 2009 | 5.992 | 6.262 | 5.992 | 6.196 | 8,732 | +0.22(+3.62%) |
Mar 30, 2009 | 5.816 | 6.093 | 5.816 | 5.979 | 4,367 | +0.15(+2.59%) |
Mar 26, 2009 | 6.337 | 6.337 | 5.829 | 5.829 | 5,889 | -0.44(-7.01%) |
Mar 25, 2009 | 5.973 | 6.268 | 5.973 | 6.268 | 7,468 | +0.00(+0.00%) |
Mar 24, 2009 | 6.199 | 6.281 | 6.162 | 6.268 | 5,190 | +0.21(+3.53%) |
Mar 23, 2009 | 6.237 | 6.281 | 5.672 | 6.055 | 3,228 | -0.05(-0.82%) |
Mar 20, 2009 | 6.136 | 6.136 | 5.621 | 6.105 | 2,868 | +0.17(+2.86%) |
Mar 19, 2009 | 5.804 | 5.936 | 5.540 | 5.936 | 22,996 | +0.72(+13.86%) |
Mar 18, 2009 | 5.069 | 5.326 | 5.069 | 5.213 | 41,617 | +0.03(+0.61%) |
Mar 17, 2009 | 5.150 | 5.182 | 5.025 | 5.182 | 8,344 | +0.00(+0.00%) |
Mar 16, 2009 | 5.182 | 5.182 | 5.150 | 5.182 | 17,858 | +0.01(+0.12%) |
Mar 13, 2009 | 5.056 | 5.182 | 4.868 | 5.176 | 9,958 | -0.01(-0.12%) |
Mar 12, 2009 | 4.686 | 5.182 | 4.686 | 5.182 | 4,558 | +0.30(+6.18%) |
Mar 11, 2009 | 4.868 | 4.880 | 4.717 | 4.880 | 3,832 | +0.18(+3.88%) |
Mar 10, 2009 | 4.485 | 4.698 | 4.459 | 4.698 | 1,768 | +0.39(+9.04%) |
Mar 09, 2009 | 4.353 | 4.422 | 4.083 | 4.309 | 9,793 | -0.03(-0.58%) |
Mar 06, 2009 | 4.767 | 4.767 | 4.334 | 4.334 | 20,098 | -0.43(-9.09%) |
Mar 05, 2009 | 4.868 | 4.868 | 4.711 | 4.767 | 41,961 | -0.18(-3.68%) |
Mar 04, 2009 | 5.106 | 5.106 | 4.755 | 4.949 | 6,156 | -0.08(-1.50%) |