Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.87 | 11.09 | 10.64 | 11.09 | 22,572 | +0.35(+3.22%) |
May 28, 2009 | 10.74 | 10.87 | 10.48 | 10.74 | 20,385 | +0.13(+1.21%) |
May 27, 2009 | 10.77 | 10.85 | 10.42 | 10.62 | 14,792 | -0.19(-1.74%) |
May 26, 2009 | 10.32 | 10.81 | 10.03 | 10.80 | 22,214 | +0.62(+6.12%) |
May 22, 2009 | 10.54 | 10.56 | 9.993 | 10.18 | 29,642 | -0.36(-3.38%) |
May 21, 2009 | 10.23 | 10.56 | 10.17 | 10.54 | 15,921 | +0.24(+2.30%) |
May 20, 2009 | 10.63 | 11.06 | 10.17 | 10.30 | 52,563 | -0.38(-3.52%) |
May 19, 2009 | 10.23 | 11.36 | 9.884 | 10.68 | 72,633 | +1.58(+17.39%) |
May 18, 2009 | 8.698 | 9.094 | 8.392 | 9.094 | 14,847 | +0.44(+5.14%) |
May 15, 2009 | 8.688 | 8.708 | 8.214 | 8.649 | 13,845 | +0.00(+0.00%) |
May 14, 2009 | 8.471 | 8.688 | 8.273 | 8.649 | 7,851 | +0.23(+2.70%) |
May 13, 2009 | 8.204 | 8.550 | 8.204 | 8.421 | 20,492 | +0.07(+0.83%) |
May 12, 2009 | 8.204 | 8.382 | 8.204 | 8.352 | 7,474 | +0.18(+2.18%) |
May 11, 2009 | 8.184 | 8.352 | 7.907 | 8.174 | 9,716 | -0.18(-2.13%) |
May 08, 2009 | 8.085 | 8.412 | 7.927 | 8.352 | 15,181 | +0.39(+4.84%) |
May 07, 2009 | 8.599 | 8.649 | 7.809 | 7.967 | 54,486 | -0.57(-6.71%) |
May 06, 2009 | 8.649 | 8.787 | 8.451 | 8.540 | 13,250 | -0.13(-1.48%) |
May 05, 2009 | 8.728 | 8.748 | 8.599 | 8.669 | 13,589 | -0.12(-1.35%) |
May 04, 2009 | 8.807 | 8.827 | 8.639 | 8.787 | 11,942 | +0.01(+0.11%) |
May 01, 2009 | 8.817 | 8.856 | 8.589 | 8.777 | 10,400 | -0.14(-1.55%) |
Apr 30, 2009 | 8.797 | 9.015 | 8.797 | 8.916 | 31,110 | +0.13(+1.46%) |
Apr 29, 2009 | 8.441 | 8.797 | 8.441 | 8.787 | 5,777 | +0.37(+4.34%) |
Apr 28, 2009 | 8.056 | 8.431 | 8.056 | 8.421 | 9,541 | +0.30(+3.65%) |
Apr 27, 2009 | 8.382 | 8.501 | 8.105 | 8.125 | 18,841 | -0.37(-4.31%) |
Apr 24, 2009 | 8.214 | 8.629 | 8.214 | 8.491 | 10,595 | +0.28(+3.37%) |
Apr 23, 2009 | 8.461 | 8.578 | 8.194 | 8.214 | 10,968 | -0.26(-3.03%) |
Apr 22, 2009 | 8.570 | 8.846 | 8.352 | 8.471 | 14,835 | -0.24(-2.72%) |
Apr 21, 2009 | 8.125 | 8.728 | 8.125 | 8.708 | 19,832 | +0.53(+6.53%) |
Apr 20, 2009 | 8.412 | 8.491 | 8.095 | 8.174 | 19,527 | -0.20(-2.36%) |
Apr 17, 2009 | 8.471 | 8.493 | 8.194 | 8.372 | 11,090 | -0.05(-0.59%) |
Apr 16, 2009 | 8.056 | 8.451 | 8.056 | 8.421 | 22,349 | +0.46(+5.84%) |
Apr 15, 2009 | 7.710 | 8.006 | 7.394 | 7.957 | 12,835 | +0.36(+4.68%) |
Apr 14, 2009 | 7.680 | 7.888 | 7.374 | 7.601 | 19,039 | -0.21(-2.66%) |
Apr 13, 2009 | 7.907 | 7.907 | 7.453 | 7.809 | 15,248 | -0.10(-1.25%) |
Apr 09, 2009 | 7.927 | 7.927 | 7.710 | 7.907 | 19,576 | +0.23(+2.96%) |
Apr 08, 2009 | 7.799 | 7.809 | 7.621 | 7.680 | 18,762 | +0.38(+5.14%) |
Apr 07, 2009 | 7.571 | 7.799 | 7.028 | 7.305 | 10,826 | -0.38(-4.89%) |
Apr 06, 2009 | 7.473 | 7.779 | 7.473 | 7.680 | 6,982 | +0.09(+1.17%) |
Apr 03, 2009 | 7.393 | 7.591 | 7.146 | 7.591 | 27,268 | +0.29(+3.92%) |
Apr 02, 2009 | 7.107 | 7.305 | 6.929 | 7.305 | 34,388 | +0.22(+3.07%) |
Apr 01, 2009 | 7.028 | 7.196 | 6.494 | 7.087 | 53,055 | -0.82(-10.37%) |
Mar 31, 2009 | 7.907 | 7.907 | 7.324 | 7.907 | 15,926 | +0.41(+5.40%) |
Mar 30, 2009 | 7.809 | 7.907 | 7.502 | 7.502 | 18,111 | -0.43(-5.36%) |
Mar 26, 2009 | 7.809 | 7.987 | 7.809 | 7.927 | 15,193 | +0.16(+2.04%) |
Mar 25, 2009 | 7.225 | 7.769 | 7.186 | 7.769 | 14,982 | +0.60(+8.41%) |
Mar 24, 2009 | 7.097 | 7.413 | 7.097 | 7.166 | 14,264 | -0.18(-2.42%) |
Mar 23, 2009 | 7.127 | 7.344 | 6.880 | 7.344 | 17,587 | +0.66(+9.91%) |
Mar 20, 2009 | 7.571 | 7.571 | 6.682 | 6.682 | 31,571 | -0.84(-11.17%) |
Mar 19, 2009 | 7.285 | 7.532 | 7.156 | 7.522 | 13,617 | +0.27(+3.68%) |
Mar 18, 2009 | 6.860 | 7.255 | 6.771 | 7.255 | 7,840 | +0.39(+5.61%) |
Mar 17, 2009 | 6.741 | 6.919 | 6.632 | 6.870 | 12,174 | +0.19(+2.81%) |
Mar 16, 2009 | 6.593 | 6.998 | 6.573 | 6.682 | 23,518 | +0.21(+3.21%) |
Mar 13, 2009 | 6.603 | 6.702 | 6.128 | 6.474 | 35,519 | -0.71(-9.90%) |
Mar 12, 2009 | 6.504 | 7.305 | 6.504 | 7.186 | 23,571 | +0.71(+10.99%) |
Mar 11, 2009 | 6.741 | 6.741 | 6.415 | 6.474 | 13,275 | -0.01(-0.15%) |
Mar 10, 2009 | 6.642 | 6.642 | 6.000 | 6.484 | 28,941 | +0.08(+1.23%) |
Mar 09, 2009 | 6.672 | 6.672 | 6.336 | 6.405 | 17,729 | -0.34(-4.99%) |
Mar 06, 2009 | 6.356 | 6.909 | 6.356 | 6.741 | 45,978 | -0.42(-5.80%) |
Mar 05, 2009 | 7.186 | 7.334 | 7.146 | 7.156 | 11,307 | -0.15(-2.03%) |
Mar 04, 2009 | 7.305 | 7.512 | 7.245 | 7.305 | 16,012 | -0.26(-3.40%) |