Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.573 | 9.849 | 9.428 | 9.849 | 29,778 | +0.39(+4.14%) |
May 28, 2009 | 10.07 | 10.07 | 9.363 | 9.457 | 28,758 | -0.49(-4.88%) |
May 27, 2009 | 10.41 | 10.57 | 9.943 | 9.943 | 7,432 | -0.50(-4.79%) |
May 26, 2009 | 10.17 | 10.54 | 9.602 | 10.44 | 17,592 | +0.22(+2.13%) |
May 22, 2009 | 10.23 | 10.86 | 10.15 | 10.23 | 5,540 | +0.04(+0.36%) |
May 21, 2009 | 10.39 | 10.91 | 9.493 | 10.19 | 81,626 | -0.38(-3.63%) |
May 20, 2009 | 10.59 | 10.79 | 10.00 | 10.57 | 22,773 | +0.10(+0.97%) |
May 19, 2009 | 10.25 | 10.72 | 9.783 | 10.47 | 41,130 | +0.46(+4.56%) |
May 18, 2009 | 10.41 | 10.41 | 9.943 | 10.02 | 18,069 | -0.33(-3.22%) |
May 15, 2009 | 10.66 | 11.24 | 10.07 | 10.35 | 20,443 | -0.17(-1.59%) |
May 14, 2009 | 10.28 | 10.65 | 9.899 | 10.52 | 14,457 | +0.38(+3.79%) |
May 13, 2009 | 10.79 | 11.21 | 10.01 | 10.13 | 21,475 | -0.82(-7.48%) |
May 12, 2009 | 11.28 | 11.62 | 10.91 | 10.95 | 9,438 | -0.29(-2.58%) |
May 11, 2009 | 11.33 | 12.00 | 10.81 | 11.24 | 14,435 | -0.32(-2.76%) |
May 08, 2009 | 10.52 | 11.56 | 10.29 | 11.56 | 18,078 | +1.25(+12.17%) |
May 07, 2009 | 10.39 | 10.46 | 9.667 | 10.31 | 31,747 | +0.27(+2.67%) |
May 06, 2009 | 10.28 | 10.33 | 9.754 | 10.04 | 16,187 | -0.09(-0.86%) |
May 05, 2009 | 9.733 | 10.12 | 9.704 | 10.12 | 60,015 | +0.39(+4.02%) |
May 04, 2009 | 9.204 | 9.733 | 8.762 | 9.733 | 20,990 | +0.60(+6.59%) |
May 01, 2009 | 9.218 | 9.349 | 8.805 | 9.131 | 33,176 | +0.20(+2.27%) |
Apr 30, 2009 | 9.298 | 9.457 | 8.892 | 8.928 | 54,449 | -0.51(-5.45%) |
Apr 29, 2009 | 8.848 | 9.443 | 8.848 | 9.443 | 6,917 | +0.65(+7.42%) |
Apr 28, 2009 | 9.414 | 9.414 | 8.718 | 8.791 | 8,645 | -0.46(-5.01%) |
Apr 27, 2009 | 9.044 | 9.421 | 8.870 | 9.254 | 16,259 | +0.04(+0.39%) |
Apr 24, 2009 | 10.16 | 10.18 | 9.059 | 9.218 | 74,330 | -0.91(-9.01%) |
Apr 23, 2009 | 10.87 | 10.94 | 9.936 | 10.13 | 21,240 | -0.70(-6.43%) |
Apr 22, 2009 | 10.56 | 11.53 | 10.36 | 10.83 | 14,105 | +0.30(+2.82%) |
Apr 21, 2009 | 10.34 | 10.53 | 9.921 | 10.53 | 16,471 | +0.20(+1.89%) |
Apr 20, 2009 | 11.70 | 11.70 | 10.26 | 10.33 | 21,221 | -1.70(-14.10%) |
Apr 17, 2009 | 12.15 | 12.30 | 11.50 | 12.03 | 17,279 | -0.02(-0.18%) |
Apr 16, 2009 | 11.74 | 12.16 | 10.75 | 12.05 | 20,847 | +0.43(+3.68%) |
Apr 15, 2009 | 10.38 | 12.12 | 10.38 | 11.62 | 23,626 | +1.25(+12.01%) |
Apr 14, 2009 | 10.38 | 10.74 | 9.501 | 10.38 | 12,525 | -0.15(-1.45%) |
Apr 13, 2009 | 10.22 | 10.82 | 9.769 | 10.53 | 17,825 | +0.20(+1.96%) |
Apr 09, 2009 | 9.718 | 10.64 | 9.320 | 10.33 | 13,465 | +0.87(+9.20%) |
Apr 08, 2009 | 10.08 | 10.73 | 9.138 | 9.457 | 39,093 | -0.49(-4.95%) |
Apr 07, 2009 | 11.41 | 11.44 | 9.812 | 9.950 | 32,351 | -1.60(-13.86%) |
Apr 06, 2009 | 11.86 | 11.96 | 11.39 | 11.55 | 8,635 | -0.02(-0.19%) |
Apr 03, 2009 | 11.74 | 11.74 | 11.01 | 11.57 | 16,416 | -0.17(-1.42%) |
Apr 02, 2009 | 10.18 | 12.58 | 10.02 | 11.74 | 26,957 | +1.84(+18.59%) |
Apr 01, 2009 | 10.23 | 10.29 | 9.348 | 9.899 | 18,028 | -0.49(-4.74%) |
Mar 31, 2009 | 9.457 | 10.74 | 9.457 | 10.39 | 8,916 | +1.09(+11.77%) |
Mar 30, 2009 | 9.457 | 9.602 | 8.787 | 9.298 | 17,503 | -2.03(-17.91%) |
Mar 26, 2009 | 11.08 | 11.36 | 10.72 | 11.33 | 30,590 | +0.45(+4.13%) |
Mar 25, 2009 | 10.84 | 11.24 | 9.972 | 10.88 | 9,340 | +0.20(+1.83%) |
Mar 24, 2009 | 10.87 | 11.37 | 10.07 | 10.68 | 33,276 | -0.50(-4.47%) |
Mar 23, 2009 | 9.493 | 11.18 | 9.312 | 11.18 | 16,866 | +2.14(+23.64%) |
Mar 20, 2009 | 9.124 | 9.305 | 8.769 | 9.044 | 28,300 | +0.02(+0.24%) |
Mar 19, 2009 | 9.146 | 9.146 | 8.984 | 9.022 | 14,156 | -0.12(-1.35%) |
Mar 18, 2009 | 8.783 | 9.146 | 8.559 | 9.146 | 12,053 | +0.34(+3.87%) |
Mar 17, 2009 | 8.696 | 8.827 | 8.515 | 8.805 | 11,454 | +0.08(+0.91%) |
Mar 16, 2009 | 8.682 | 8.725 | 8.522 | 8.725 | 3,198 | +0.21(+2.47%) |
Mar 13, 2009 | 8.283 | 8.617 | 7.537 | 8.515 | 5,718 | +0.25(+3.07%) |
Mar 12, 2009 | 7.602 | 8.261 | 7.595 | 8.261 | 10,031 | +0.64(+8.37%) |
Mar 11, 2009 | 8.356 | 8.754 | 7.334 | 7.624 | 16,458 | -0.70(-8.44%) |
Mar 10, 2009 | 8.305 | 8.791 | 7.972 | 8.327 | 19,114 | +0.71(+9.32%) |
Mar 09, 2009 | 8.109 | 8.153 | 7.595 | 7.617 | 12,769 | -0.54(-6.66%) |
Mar 06, 2009 | 7.798 | 8.232 | 7.544 | 8.160 | 12,101 | +0.44(+5.73%) |
Mar 05, 2009 | 8.609 | 8.609 | 7.298 | 7.718 | 17,385 | -1.09(-12.42%) |
Mar 04, 2009 | 8.928 | 8.928 | 8.305 | 8.812 | 14,101 | -0.01(-0.16%) |