Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.380 | 9.561 | 9.267 | 9.556 | 260,825 | +0.20(+2.15%) |
May 28, 2009 | 9.350 | 9.575 | 9.179 | 9.355 | 302,135 | -0.02(-0.21%) |
May 27, 2009 | 9.556 | 9.708 | 9.350 | 9.375 | 344,591 | -0.27(-2.79%) |
May 26, 2009 | 9.267 | 9.668 | 9.179 | 9.644 | 174,728 | +0.27(+2.87%) |
May 22, 2009 | 9.438 | 9.575 | 9.301 | 9.375 | 215,860 | -0.03(-0.36%) |
May 21, 2009 | 9.262 | 9.502 | 9.145 | 9.409 | 639,518 | +0.06(+0.63%) |
May 20, 2009 | 9.159 | 9.458 | 8.983 | 9.350 | 484,704 | +0.22(+2.36%) |
May 19, 2009 | 9.052 | 9.257 | 8.954 | 9.135 | 216,959 | +0.00(+0.05%) |
May 18, 2009 | 8.861 | 9.174 | 8.851 | 9.130 | 378,263 | +0.34(+3.84%) |
May 15, 2009 | 8.826 | 8.826 | 8.479 | 8.792 | 337,501 | -0.08(-0.94%) |
May 14, 2009 | 8.640 | 8.993 | 8.474 | 8.875 | 388,671 | +0.25(+2.89%) |
May 13, 2009 | 8.797 | 8.973 | 8.496 | 8.626 | 578,277 | -0.30(-3.35%) |
May 12, 2009 | 9.042 | 9.096 | 8.743 | 8.924 | 305,446 | -0.14(-1.57%) |
May 11, 2009 | 8.802 | 9.101 | 8.724 | 9.066 | 297,745 | +0.21(+2.32%) |
May 08, 2009 | 8.680 | 8.910 | 8.161 | 8.861 | 845,357 | -0.35(-3.83%) |
May 07, 2009 | 9.497 | 9.541 | 9.061 | 9.213 | 332,521 | -0.20(-2.13%) |
May 06, 2009 | 9.487 | 9.487 | 9.198 | 9.414 | 339,016 | -0.02(-0.26%) |
May 05, 2009 | 9.517 | 9.605 | 9.247 | 9.438 | 498,768 | -0.11(-1.13%) |
May 04, 2009 | 9.389 | 9.546 | 9.228 | 9.546 | 449,438 | +0.20(+2.15%) |
May 01, 2009 | 9.306 | 9.487 | 9.223 | 9.345 | 343,037 | +0.04(+0.47%) |
Apr 30, 2009 | 9.595 | 9.634 | 9.272 | 9.301 | 354,472 | -0.24(-2.56%) |
Apr 29, 2009 | 9.331 | 9.595 | 9.203 | 9.546 | 271,937 | +0.26(+2.85%) |
Apr 28, 2009 | 9.184 | 9.414 | 9.130 | 9.282 | 191,084 | +0.02(+0.26%) |
Apr 27, 2009 | 9.101 | 9.340 | 9.008 | 9.257 | 266,379 | +0.08(+0.91%) |
Apr 24, 2009 | 9.184 | 9.345 | 8.949 | 9.174 | 262,723 | +0.11(+1.24%) |
Apr 23, 2009 | 9.017 | 9.203 | 8.919 | 9.061 | 293,574 | +0.08(+0.87%) |
Apr 22, 2009 | 8.956 | 9.247 | 8.929 | 8.983 | 330,216 | -0.14(-1.50%) |
Apr 21, 2009 | 8.670 | 9.130 | 8.670 | 9.120 | 355,930 | +0.40(+4.55%) |
Apr 20, 2009 | 8.915 | 9.061 | 8.670 | 8.724 | 245,960 | -0.38(-4.19%) |
Apr 17, 2009 | 9.042 | 9.164 | 8.875 | 9.105 | 287,205 | +0.09(+1.03%) |
Apr 16, 2009 | 8.812 | 9.081 | 8.802 | 9.012 | 273,886 | +0.20(+2.28%) |
Apr 15, 2009 | 8.410 | 8.890 | 8.410 | 8.812 | 284,077 | +0.32(+3.75%) |
Apr 14, 2009 | 8.582 | 8.792 | 8.425 | 8.494 | 231,459 | -0.23(-2.58%) |
Apr 13, 2009 | 8.802 | 8.915 | 8.513 | 8.719 | 264,065 | -0.19(-2.09%) |
Apr 09, 2009 | 8.655 | 9.105 | 8.469 | 8.905 | 307,687 | +0.45(+5.27%) |
Apr 08, 2009 | 8.337 | 8.464 | 8.244 | 8.459 | 132,877 | +0.22(+2.67%) |
Apr 07, 2009 | 8.616 | 8.655 | 8.234 | 8.239 | 605,155 | -0.51(-5.82%) |
Apr 06, 2009 | 8.915 | 8.959 | 8.616 | 8.748 | 152,197 | -0.31(-3.41%) |
Apr 03, 2009 | 9.003 | 9.105 | 8.880 | 9.057 | 245,815 | +0.00(+0.05%) |
Apr 02, 2009 | 8.973 | 9.179 | 8.839 | 9.052 | 387,351 | +0.26(+2.95%) |
Apr 01, 2009 | 8.425 | 8.851 | 8.239 | 8.792 | 299,402 | +0.35(+4.12%) |
Mar 31, 2009 | 8.704 | 8.812 | 8.430 | 8.445 | 340,867 | -0.13(-1.54%) |
Mar 30, 2009 | 8.567 | 8.650 | 8.215 | 8.577 | 283,691 | -0.58(-6.31%) |
Mar 26, 2009 | 8.826 | 9.203 | 8.738 | 9.154 | 382,020 | +0.34(+3.89%) |
Mar 25, 2009 | 8.919 | 9.096 | 8.381 | 8.812 | 269,206 | -0.03(-0.39%) |
Mar 24, 2009 | 9.169 | 9.238 | 8.758 | 8.846 | 179,988 | -0.28(-3.06%) |
Mar 23, 2009 | 8.758 | 9.130 | 8.660 | 9.125 | 432,455 | +0.66(+7.75%) |
Mar 20, 2009 | 8.655 | 8.773 | 8.366 | 8.469 | 654,605 | -0.11(-1.31%) |
Mar 19, 2009 | 8.626 | 8.753 | 8.391 | 8.582 | 292,452 | +0.11(+1.27%) |
Mar 18, 2009 | 8.205 | 8.552 | 8.087 | 8.474 | 341,286 | +0.21(+2.55%) |
Mar 17, 2009 | 8.068 | 8.263 | 7.965 | 8.263 | 291,194 | +0.22(+2.68%) |
Mar 16, 2009 | 8.161 | 8.303 | 8.004 | 8.048 | 388,164 | +0.03(+0.37%) |
Mar 13, 2009 | 7.798 | 8.048 | 7.745 | 8.019 | 230,352 | +0.30(+3.87%) |
Mar 12, 2009 | 7.397 | 7.789 | 7.343 | 7.720 | 320,640 | +0.27(+3.68%) |
Mar 11, 2009 | 7.524 | 7.725 | 7.287 | 7.446 | 229,091 | -0.01(-0.13%) |
Mar 10, 2009 | 7.201 | 7.510 | 7.191 | 7.456 | 279,900 | +0.35(+4.96%) |
Mar 09, 2009 | 7.128 | 7.299 | 7.020 | 7.103 | 331,446 | -0.11(-1.56%) |
Mar 06, 2009 | 7.162 | 7.314 | 7.059 | 7.216 | 308,768 | +0.11(+1.59%) |
Mar 05, 2009 | 7.162 | 7.265 | 6.996 | 7.103 | 438,148 | -0.18(-2.42%) |
Mar 04, 2009 | 7.260 | 7.397 | 7.079 | 7.279 | 371,379 | -0.10(-1.33%) |