Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.500 | 9.920 | 9.450 | 9.690 | 587,520 | +0.14(+1.47%) |
May 28, 2009 | 9.850 | 9.980 | 9.380 | 9.550 | 558,982 | -0.19(-1.95%) |
May 27, 2009 | 9.400 | 10.18 | 9.400 | 9.740 | 299,689 | +0.37(+3.95%) |
May 26, 2009 | 9.000 | 9.400 | 8.810 | 9.370 | 232,298 | +0.30(+3.31%) |
May 25, 2009 | 9.060 | 9.160 | 9.010 | 9.070 | 66,874 | -0.14(-1.52%) |
May 22, 2009 | 8.900 | 9.430 | 8.900 | 9.210 | 360,169 | +0.21(+2.33%) |
May 21, 2009 | 9.390 | 9.390 | 8.990 | 9.000 | 387,190 | -0.40(-4.26%) |
May 20, 2009 | 9.250 | 9.540 | 9.220 | 9.400 | 359,677 | +0.39(+4.33%) |
May 19, 2009 | 8.800 | 9.170 | 8.430 | 9.010 | 886,633 | +0.05(+0.56%) |
May 17, 2009 | 9.000 | 9.130 | 8.630 | 8.960 | 8,996 | +0.28(+3.23%) |
May 15, 2009 | 9.000 | 9.130 | 8.630 | 8.680 | 149,351 | -0.32(-3.56%) |
May 14, 2009 | 8.750 | 9.060 | 8.370 | 9.000 | 434,584 | +0.27(+3.09%) |
May 13, 2009 | 9.440 | 9.500 | 8.440 | 8.730 | 621,416 | -0.70(-7.42%) |
May 12, 2009 | 9.800 | 10.20 | 9.430 | 9.430 | 644,183 | -0.22(-2.28%) |
May 11, 2009 | 9.810 | 10.06 | 9.650 | 9.650 | 535,268 | -0.45(-4.46%) |
May 08, 2009 | 9.660 | 10.10 | 9.440 | 10.10 | 440,845 | +0.70(+7.45%) |
May 07, 2009 | 9.710 | 10.15 | 8.940 | 9.400 | 602,332 | -0.15(-1.57%) |
May 06, 2009 | 9.500 | 9.680 | 9.370 | 9.550 | 712,557 | +0.12(+1.27%) |
May 05, 2009 | 9.450 | 9.500 | 9.020 | 9.430 | 172,624 | -0.02(-0.21%) |
May 04, 2009 | 9.080 | 9.480 | 8.890 | 9.450 | 1,003,595 | +0.35(+3.85%) |
May 01, 2009 | 9.310 | 9.330 | 8.690 | 9.100 | 220,261 | -0.09(-0.98%) |
Apr 30, 2009 | 9.010 | 9.370 | 8.610 | 9.190 | 420,896 | +0.19(+2.11%) |
Apr 29, 2009 | 8.630 | 9.190 | 8.630 | 9.000 | 132,937 | +0.36(+4.17%) |
Apr 28, 2009 | 8.640 | 8.700 | 8.430 | 8.640 | 273,715 | -0.01(-0.12%) |
Apr 27, 2009 | 8.900 | 9.000 | 8.570 | 8.650 | 212,747 | -0.40(-4.42%) |
Apr 24, 2009 | 9.590 | 9.590 | 8.960 | 9.050 | 215,914 | -0.45(-4.74%) |
Apr 23, 2009 | 9.400 | 9.550 | 9.230 | 9.500 | 177,920 | +0.10(+1.06%) |
Apr 22, 2009 | 9.440 | 9.440 | 8.800 | 9.400 | 217,065 | +0.26(+2.84%) |
Apr 21, 2009 | 8.300 | 9.380 | 8.190 | 9.140 | 324,686 | +0.60(+7.03%) |
Apr 20, 2009 | 9.390 | 9.390 | 8.520 | 8.540 | 342,949 | -1.00(-10.48%) |
Apr 17, 2009 | 9.850 | 10.27 | 9.340 | 9.540 | 359,549 | -0.06(-0.63%) |
Apr 16, 2009 | 8.510 | 9.600 | 8.510 | 9.600 | 1,178,380 | +1.20(+14.29%) |
Apr 15, 2009 | 8.310 | 8.490 | 8.200 | 8.400 | 320,258 | +0.20(+2.44%) |
Apr 14, 2009 | 7.950 | 8.300 | 7.770 | 8.200 | 414,535 | +0.35(+4.46%) |
Apr 13, 2009 | 7.780 | 7.950 | 7.230 | 7.850 | 256,965 | +0.29(+3.84%) |
Apr 09, 2009 | 7.450 | 7.570 | 6.440 | 7.560 | 241,116 | +0.35(+4.85%) |
Apr 08, 2009 | 7.090 | 7.250 | 6.440 | 7.210 | 434,401 | +0.11(+1.55%) |
Apr 07, 2009 | 7.290 | 7.180 | 7.100 | 7.100 | 281,047 | -0.02(-0.28%) |
Apr 06, 2009 | 7.290 | 7.180 | 7.120 | 7.120 | 450,479 | -0.06(-0.84%) |
Apr 03, 2009 | 6.950 | 7.250 | 6.440 | 7.180 | 354,035 | +0.23(+3.31%) |
Apr 02, 2009 | 6.700 | 6.950 | 6.450 | 6.950 | 601,775 | +0.50(+7.75%) |
Apr 01, 2009 | 6.420 | 6.450 | 6.440 | 6.450 | 290,281 | +0.01(+0.16%) |
Mar 31, 2009 | 6.790 | 6.460 | 6.440 | 6.440 | 278,566 | -0.02(-0.31%) |
Mar 30, 2009 | 6.990 | 7.250 | 6.460 | 6.460 | 284,969 | -0.79(-10.90%) |
Mar 26, 2009 | 7.000 | 7.250 | 6.850 | 7.250 | 900,351 | +0.40(+5.84%) |
Mar 25, 2009 | 6.900 | 6.920 | 6.850 | 6.850 | 310,197 | -0.07(-1.01%) |
Mar 24, 2009 | 7.350 | 7.350 | 6.920 | 6.920 | 314,275 | -0.43(-5.85%) |
Mar 23, 2009 | 6.750 | 7.350 | 7.040 | 7.350 | 458,308 | +0.63(+9.37%) |
Mar 20, 2009 | 6.900 | 6.900 | 6.720 | 6.720 | 186,977 | -0.18(-2.61%) |
Mar 19, 2009 | 6.410 | 6.900 | 6.240 | 6.900 | 668,714 | +0.66(+10.58%) |
Mar 18, 2009 | 6.550 | 6.450 | 6.240 | 6.240 | 309,469 | -0.21(-3.26%) |
Mar 17, 2009 | 6.100 | 6.450 | 6.080 | 6.450 | 159,548 | +0.37(+6.09%) |
Mar 16, 2009 | 5.910 | 6.290 | 5.910 | 6.080 | 431,591 | -0.02(-0.33%) |
Mar 13, 2009 | 6.250 | 6.400 | 6.000 | 6.100 | 96,809 | -0.13(-2.09%) |
Mar 12, 2009 | 5.990 | 6.350 | 5.820 | 6.230 | 599,392 | +0.37(+6.31%) |
Mar 11, 2009 | 5.990 | 6.000 | 5.710 | 5.860 | 374,064 | -0.13(-2.17%) |
Mar 10, 2009 | 5.950 | 6.180 | 5.630 | 5.990 | 517,688 | +0.07(+1.18%) |
Mar 09, 2009 | 5.750 | 6.000 | 5.670 | 5.920 | 264,405 | +0.19(+3.32%) |
Mar 06, 2009 | 6.290 | 6.290 | 5.350 | 5.730 | 620,636 | -0.17(-2.88%) |
Mar 05, 2009 | 6.480 | 6.480 | 5.580 | 5.900 | 744,026 | -0.32(-5.14%) |
Mar 04, 2009 | 6.440 | 6.800 | 6.060 | 6.220 | 809,765 | -0.41(-6.18%) |