Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.16 | 10.45 | 10.04 | 10.44 | 135,487 | +0.21(+2.02%) |
May 28, 2009 | 10.02 | 10.23 | 9.787 | 10.23 | 52,281 | +0.11(+1.09%) |
May 27, 2009 | 10.13 | 10.33 | 10.06 | 10.12 | 7,875 | -0.16(-1.58%) |
May 26, 2009 | 10.41 | 10.46 | 10.17 | 10.28 | 32,170 | -0.04(-0.36%) |
May 22, 2009 | 10.26 | 10.37 | 10.19 | 10.32 | 43,139 | +0.24(+2.34%) |
May 21, 2009 | 10.27 | 10.30 | 9.942 | 10.08 | 38,111 | -0.21(-2.07%) |
May 20, 2009 | 9.957 | 10.30 | 9.821 | 10.30 | 21,590 | +0.36(+3.63%) |
May 19, 2009 | 9.419 | 9.942 | 9.382 | 9.935 | 24,034 | +0.53(+5.64%) |
May 18, 2009 | 9.427 | 9.611 | 9.404 | 9.404 | 9,050 | +0.02(+0.24%) |
May 15, 2009 | 9.463 | 9.463 | 9.272 | 9.382 | 13,110 | +0.04(+0.39%) |
May 14, 2009 | 9.066 | 9.412 | 9.066 | 9.346 | 11,582 | +0.34(+3.76%) |
May 13, 2009 | 9.066 | 9.066 | 8.926 | 9.007 | 6,925 | -0.02(-0.24%) |
May 12, 2009 | 9.382 | 9.397 | 8.359 | 9.029 | 29,602 | -0.32(-3.46%) |
May 11, 2009 | 9.353 | 9.408 | 9.309 | 9.353 | 14,409 | -0.20(-2.08%) |
May 08, 2009 | 9.942 | 9.942 | 9.500 | 9.552 | 9,464 | -0.39(-3.93%) |
May 07, 2009 | 9.972 | 9.979 | 9.751 | 9.942 | 7,919 | -0.04(-0.37%) |
May 06, 2009 | 9.986 | 9.986 | 9.927 | 9.979 | 4,616 | +0.04(+0.37%) |
May 05, 2009 | 9.861 | 9.942 | 9.758 | 9.942 | 6,069 | +0.00(+0.00%) |
May 04, 2009 | 10.10 | 10.26 | 9.861 | 9.942 | 15,611 | +0.03(+0.30%) |
May 01, 2009 | 9.802 | 9.913 | 9.625 | 9.913 | 3,937 | +0.11(+1.13%) |
Apr 30, 2009 | 9.898 | 9.942 | 9.802 | 9.802 | 9,369 | +0.04(+0.45%) |
Apr 29, 2009 | 9.861 | 10.01 | 9.758 | 9.758 | 21,044 | -0.07(-0.67%) |
Apr 28, 2009 | 9.780 | 9.942 | 9.780 | 9.824 | 9,776 | +0.06(+0.60%) |
Apr 27, 2009 | 9.758 | 9.935 | 9.758 | 9.765 | 7,841 | -0.01(-0.08%) |
Apr 24, 2009 | 9.809 | 9.891 | 9.765 | 9.773 | 3,129 | -0.10(-0.97%) |
Apr 23, 2009 | 9.824 | 9.986 | 9.795 | 9.868 | 6,110 | -0.04(-0.37%) |
Apr 22, 2009 | 10.21 | 10.21 | 9.905 | 9.905 | 31,638 | -0.37(-3.58%) |
Apr 21, 2009 | 10.49 | 10.49 | 10.17 | 10.27 | 23,423 | -0.32(-2.99%) |
Apr 20, 2009 | 10.96 | 10.96 | 10.53 | 10.59 | 13,730 | -0.53(-4.77%) |
Apr 17, 2009 | 11.00 | 11.12 | 10.83 | 11.12 | 8,181 | +0.07(+0.67%) |
Apr 16, 2009 | 11.16 | 11.16 | 11.05 | 11.05 | 31,325 | +0.11(+1.01%) |
Apr 15, 2009 | 11.25 | 11.65 | 10.91 | 10.94 | 63,412 | -0.22(-1.98%) |
Apr 14, 2009 | 11.05 | 11.30 | 10.83 | 11.16 | 32,124 | +0.00(+0.00%) |
Apr 13, 2009 | 10.64 | 11.34 | 10.64 | 11.16 | 54,993 | +0.18(+1.68%) |
Apr 09, 2009 | 10.36 | 11.05 | 10.14 | 10.97 | 22,232 | +0.60(+5.82%) |
Apr 08, 2009 | 10.33 | 10.38 | 10.13 | 10.37 | 20,469 | +0.02(+0.21%) |
Apr 07, 2009 | 9.868 | 10.35 | 9.287 | 10.35 | 35,043 | +0.45(+4.54%) |
Apr 06, 2009 | 9.787 | 9.905 | 9.758 | 9.898 | 13,300 | +0.06(+0.60%) |
Apr 03, 2009 | 9.618 | 9.854 | 9.206 | 9.839 | 30,209 | +0.15(+1.52%) |
Apr 02, 2009 | 9.537 | 10.09 | 9.515 | 9.692 | 23,288 | +0.19(+2.02%) |
Apr 01, 2009 | 9.743 | 9.743 | 9.353 | 9.500 | 15,667 | -0.25(-2.57%) |
Mar 31, 2009 | 9.404 | 9.868 | 9.404 | 9.751 | 25,635 | +0.48(+5.16%) |
Mar 30, 2009 | 9.500 | 9.500 | 9.206 | 9.272 | 26,885 | -0.34(-3.52%) |
Mar 26, 2009 | 9.198 | 9.876 | 9.198 | 9.611 | 36,803 | -0.37(-3.69%) |
Mar 25, 2009 | 10.08 | 10.13 | 9.979 | 9.979 | 13,881 | -0.10(-1.02%) |
Mar 24, 2009 | 10.09 | 10.11 | 9.898 | 10.08 | 9,369 | -0.04(-0.44%) |
Mar 23, 2009 | 9.979 | 10.14 | 9.979 | 10.13 | 38,753 | +0.13(+1.33%) |
Mar 20, 2009 | 9.787 | 10.11 | 9.787 | 9.994 | 11,750 | +0.32(+3.27%) |
Mar 19, 2009 | 9.404 | 9.747 | 9.404 | 9.677 | 9,746 | +0.42(+4.53%) |
Mar 18, 2009 | 9.066 | 9.257 | 9.058 | 9.257 | 11,677 | +0.21(+2.36%) |
Mar 17, 2009 | 9.191 | 9.427 | 9.044 | 9.044 | 22,355 | -0.10(-1.13%) |
Mar 16, 2009 | 9.743 | 9.743 | 9.147 | 9.147 | 9,236 | -0.02(-0.24%) |
Mar 13, 2009 | 9.206 | 9.213 | 9.044 | 9.169 | 0 | -0.04(-0.40%) |
Mar 12, 2009 | 8.874 | 9.279 | 8.793 | 9.206 | 67,160 | +0.26(+2.88%) |
Mar 11, 2009 | 8.926 | 9.014 | 8.852 | 8.948 | 13,665 | -0.04(-0.41%) |
Mar 10, 2009 | 8.697 | 9.095 | 8.697 | 8.985 | 37,680 | +0.22(+2.52%) |
Mar 09, 2009 | 8.690 | 8.830 | 8.639 | 8.764 | 3,340 | -0.08(-0.92%) |
Mar 06, 2009 | 8.852 | 8.852 | 8.808 | 8.845 | 0 | -0.04(-0.50%) |
Mar 05, 2009 | 8.727 | 8.889 | 8.727 | 8.889 | 9,912 | +0.00(+0.00%) |
Mar 04, 2009 | 8.690 | 8.911 | 8.630 | 8.889 | 27,265 | +0.14(+1.60%) |