Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.441 | 9.535 | 9.403 | 9.478 | 24,439 | +0.01(+0.13%) |
May 28, 2009 | 9.466 | 9.466 | 9.403 | 9.466 | 6,061 | -0.03(-0.26%) |
May 27, 2009 | 9.491 | 9.491 | 9.437 | 9.491 | 5,666 | -0.00(-0.00%) |
May 26, 2009 | 9.318 | 9.503 | 9.318 | 9.491 | 25,886 | +0.14(+1.54%) |
May 22, 2009 | 9.309 | 9.541 | 9.303 | 9.347 | 25,482 | -0.02(-0.20%) |
May 21, 2009 | 9.259 | 9.560 | 9.215 | 9.365 | 26,125 | -0.07(-0.73%) |
May 20, 2009 | 9.353 | 9.713 | 9.353 | 9.434 | 117,162 | +0.04(+0.47%) |
May 19, 2009 | 9.378 | 9.390 | 9.372 | 9.390 | 5,037 | +0.02(+0.20%) |
May 18, 2009 | 9.403 | 9.403 | 9.278 | 9.372 | 4,961 | -0.02(-0.20%) |
May 15, 2009 | 8.688 | 9.390 | 8.682 | 9.390 | 12,939 | +0.80(+9.34%) |
May 14, 2009 | 8.563 | 8.588 | 8.325 | 8.588 | 9,068 | +0.11(+1.26%) |
May 13, 2009 | 8.438 | 8.607 | 8.438 | 8.481 | 4,147 | -0.12(-1.38%) |
May 12, 2009 | 8.682 | 8.682 | 8.381 | 8.601 | 11,227 | +0.01(+0.15%) |
May 11, 2009 | 8.757 | 8.757 | 8.575 | 8.588 | 13,146 | -0.04(-0.51%) |
May 08, 2009 | 8.657 | 8.657 | 8.607 | 8.632 | 8,406 | +0.01(+0.15%) |
May 07, 2009 | 8.149 | 8.745 | 8.149 | 8.619 | 7,569 | +0.51(+6.26%) |
May 06, 2009 | 8.043 | 8.112 | 7.804 | 8.112 | 5,264 | +0.28(+3.52%) |
May 05, 2009 | 7.623 | 7.917 | 7.297 | 7.836 | 20,956 | +0.16(+2.12%) |
May 04, 2009 | 7.667 | 7.673 | 7.209 | 7.673 | 8,312 | +0.16(+2.08%) |
May 01, 2009 | 7.353 | 7.516 | 7.347 | 7.516 | 6,465 | +0.26(+3.63%) |
Apr 30, 2009 | 6.808 | 7.253 | 6.808 | 7.253 | 51,229 | +0.23(+3.30%) |
Apr 29, 2009 | 7.102 | 7.102 | 6.739 | 7.021 | 14,476 | +0.05(+0.68%) |
Apr 28, 2009 | 6.895 | 6.996 | 6.769 | 6.973 | 17,667 | -0.17(-2.34%) |
Apr 27, 2009 | 7.159 | 7.359 | 7.121 | 7.140 | 4,466 | -0.09(-1.21%) |
Apr 24, 2009 | 6.895 | 7.704 | 6.852 | 7.228 | 10,528 | +0.33(+4.82%) |
Apr 23, 2009 | 6.250 | 6.902 | 6.237 | 6.895 | 64,720 | +0.75(+12.24%) |
Apr 22, 2009 | 5.987 | 6.262 | 5.987 | 6.143 | 6,698 | +0.03(+0.41%) |
Apr 21, 2009 | 5.993 | 6.143 | 5.993 | 6.118 | 30,087 | +0.04(+0.62%) |
Apr 20, 2009 | 6.081 | 6.081 | 6.081 | 6.081 | 1,036 | +0.00(+0.00%) |
Apr 17, 2009 | 6.237 | 6.237 | 6.081 | 6.081 | 9,037 | -0.03(-0.51%) |
Apr 16, 2009 | 6.181 | 6.181 | 5.921 | 6.112 | 8,191 | -0.03(-0.41%) |
Apr 15, 2009 | 6.237 | 6.244 | 6.118 | 6.137 | 155,142 | +0.01(+0.10%) |
Apr 14, 2009 | 6.237 | 6.237 | 6.118 | 6.131 | 1,435 | -0.01(-0.10%) |
Apr 13, 2009 | 5.955 | 6.137 | 5.955 | 6.137 | 3,190 | +0.09(+1.45%) |
Apr 09, 2009 | 6.250 | 6.250 | 5.955 | 6.049 | 151,699 | -0.09(-1.43%) |
Apr 08, 2009 | 6.200 | 6.200 | 5.987 | 6.137 | 2,719 | +0.09(+1.45%) |
Apr 07, 2009 | 5.987 | 6.231 | 5.987 | 6.049 | 2,204 | -0.01(-0.10%) |
Apr 06, 2009 | 6.250 | 6.250 | 5.968 | 6.056 | 5,104 | -0.15(-2.42%) |
Apr 03, 2009 | 6.250 | 6.250 | 6.143 | 6.206 | 22,617 | -0.04(-0.70%) |
Apr 02, 2009 | 6.250 | 6.250 | 6.056 | 6.250 | 3,158 | +0.17(+2.78%) |
Apr 01, 2009 | 6.250 | 6.250 | 5.855 | 6.081 | 12,828 | -0.10(-1.67%) |
Mar 31, 2009 | 5.980 | 6.250 | 5.980 | 6.184 | 8,749 | +0.22(+3.62%) |
Mar 30, 2009 | 5.805 | 6.081 | 5.805 | 5.968 | 4,375 | +0.15(+2.59%) |
Mar 26, 2009 | 6.325 | 6.325 | 5.817 | 5.817 | 5,900 | -0.44(-7.01%) |
Mar 25, 2009 | 5.961 | 6.256 | 5.961 | 6.256 | 7,483 | +0.00(+0.00%) |
Mar 24, 2009 | 6.187 | 6.269 | 6.150 | 6.256 | 5,200 | +0.21(+3.53%) |
Mar 23, 2009 | 6.225 | 6.269 | 5.661 | 6.043 | 3,235 | -0.05(-0.82%) |
Mar 20, 2009 | 6.124 | 6.124 | 5.610 | 6.093 | 2,874 | +0.17(+2.86%) |
Mar 19, 2009 | 5.792 | 5.924 | 5.529 | 5.924 | 23,041 | +0.72(+13.86%) |
Mar 18, 2009 | 5.059 | 5.316 | 5.059 | 5.203 | 41,699 | +0.03(+0.61%) |
Mar 17, 2009 | 5.140 | 5.172 | 5.015 | 5.172 | 8,360 | +0.00(+0.00%) |
Mar 16, 2009 | 5.172 | 5.172 | 5.140 | 5.172 | 17,893 | +0.01(+0.12%) |
Mar 13, 2009 | 5.046 | 5.172 | 4.858 | 5.165 | 9,978 | -0.01(-0.12%) |
Mar 12, 2009 | 4.676 | 5.172 | 4.676 | 5.172 | 4,567 | +0.30(+6.18%) |
Mar 11, 2009 | 4.858 | 4.871 | 4.708 | 4.871 | 3,839 | +0.18(+3.88%) |
Mar 10, 2009 | 4.476 | 4.689 | 4.451 | 4.689 | 1,772 | +0.39(+9.04%) |
Mar 09, 2009 | 4.344 | 4.413 | 4.075 | 4.300 | 9,812 | -0.03(-0.58%) |
Mar 06, 2009 | 4.758 | 4.758 | 4.325 | 4.325 | 20,138 | -0.43(-9.09%) |
Mar 05, 2009 | 4.858 | 4.858 | 4.701 | 4.758 | 42,044 | -0.18(-3.68%) |
Mar 04, 2009 | 5.096 | 5.096 | 4.745 | 4.940 | 6,168 | -0.08(-1.50%) |