Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.501 | 9.986 | 9.501 | 9.986 | 12,350 | +0.61(+6.51%) |
May 28, 2009 | 9.498 | 9.520 | 9.376 | 9.376 | 19,341 | -0.18(-1.91%) |
May 27, 2009 | 9.527 | 9.860 | 9.527 | 9.558 | 20,156 | -0.11(-1.11%) |
May 26, 2009 | 9.728 | 9.866 | 9.520 | 9.665 | 27,645 | +0.20(+2.13%) |
May 22, 2009 | 9.948 | 9.948 | 9.439 | 9.464 | 15,090 | -0.36(-3.68%) |
May 21, 2009 | 9.740 | 10.01 | 9.583 | 9.825 | 11,286 | +0.05(+0.48%) |
May 20, 2009 | 9.608 | 9.866 | 9.608 | 9.778 | 10,615 | +0.18(+1.90%) |
May 19, 2009 | 9.464 | 10.04 | 9.464 | 9.596 | 35,458 | -0.28(-2.86%) |
May 18, 2009 | 9.828 | 9.942 | 9.627 | 9.879 | 39,081 | -0.03(-0.25%) |
May 15, 2009 | 9.470 | 9.948 | 9.470 | 9.904 | 39,181 | +0.43(+4.58%) |
May 14, 2009 | 9.501 | 9.514 | 9.439 | 9.470 | 8,412 | +0.07(+0.74%) |
May 13, 2009 | 9.401 | 9.432 | 9.319 | 9.401 | 17,474 | +0.00(+0.00%) |
May 12, 2009 | 9.080 | 9.431 | 9.036 | 9.401 | 30,559 | +0.31(+3.46%) |
May 11, 2009 | 9.181 | 9.181 | 9.017 | 9.086 | 7,170 | -0.02(-0.21%) |
May 08, 2009 | 9.080 | 9.306 | 8.967 | 9.105 | 11,660 | +0.14(+1.61%) |
May 07, 2009 | 8.973 | 9.040 | 8.961 | 8.961 | 4,473 | +0.00(+0.00%) |
May 06, 2009 | 9.187 | 9.363 | 8.961 | 8.961 | 13,442 | -0.35(-3.72%) |
May 05, 2009 | 9.193 | 9.354 | 9.156 | 9.306 | 9,110 | +0.22(+2.42%) |
May 04, 2009 | 9.118 | 9.357 | 9.086 | 9.086 | 9,702 | +0.06(+0.63%) |
May 01, 2009 | 9.156 | 9.288 | 8.816 | 9.030 | 15,869 | -0.19(-2.05%) |
Apr 30, 2009 | 9.394 | 9.394 | 9.156 | 9.218 | 6,618 | -0.06(-0.61%) |
Apr 29, 2009 | 9.231 | 9.401 | 9.068 | 9.275 | 9,842 | -0.03(-0.27%) |
Apr 28, 2009 | 9.401 | 9.401 | 9.231 | 9.300 | 8,077 | -0.01(-0.07%) |
Apr 27, 2009 | 9.023 | 9.394 | 8.929 | 9.306 | 10,373 | +0.41(+4.59%) |
Apr 24, 2009 | 9.055 | 9.262 | 8.898 | 8.898 | 5,884 | -0.01(-0.14%) |
Apr 23, 2009 | 8.803 | 9.344 | 8.803 | 8.910 | 15,306 | -0.04(-0.46%) |
Apr 22, 2009 | 8.885 | 9.099 | 8.885 | 8.951 | 7,935 | +0.06(+0.67%) |
Apr 21, 2009 | 8.923 | 9.275 | 8.872 | 8.891 | 17,381 | -0.10(-1.12%) |
Apr 20, 2009 | 9.174 | 9.174 | 8.992 | 8.992 | 5,096 | -0.11(-1.24%) |
Apr 17, 2009 | 8.942 | 9.105 | 8.866 | 9.105 | 2,584 | +0.17(+1.90%) |
Apr 16, 2009 | 8.948 | 8.948 | 8.847 | 8.935 | 3,438 | -0.01(-0.14%) |
Apr 15, 2009 | 8.885 | 9.055 | 8.828 | 8.948 | 5,356 | +0.03(+0.35%) |
Apr 14, 2009 | 9.275 | 9.275 | 8.904 | 8.917 | 3,687 | -0.52(-5.47%) |
Apr 13, 2009 | 9.101 | 9.432 | 9.086 | 9.432 | 5,656 | +0.33(+3.66%) |
Apr 09, 2009 | 8.891 | 9.275 | 8.891 | 9.099 | 12,308 | +0.21(+2.33%) |
Apr 08, 2009 | 8.866 | 9.086 | 8.860 | 8.891 | 9,999 | -0.09(-0.98%) |
Apr 07, 2009 | 9.137 | 9.149 | 8.819 | 8.979 | 9,495 | +0.05(+0.56%) |
Apr 06, 2009 | 9.118 | 9.118 | 8.785 | 8.929 | 15,425 | -0.01(-0.14%) |
Apr 03, 2009 | 9.049 | 9.149 | 8.813 | 8.942 | 8,905 | +0.07(+0.78%) |
Apr 02, 2009 | 8.803 | 9.181 | 8.803 | 8.873 | 9,610 | +0.13(+1.51%) |
Apr 01, 2009 | 8.803 | 8.929 | 8.684 | 8.741 | 7,442 | -0.08(-0.86%) |
Mar 31, 2009 | 8.791 | 9.112 | 8.715 | 8.816 | 9,689 | +0.24(+2.79%) |
Mar 30, 2009 | 8.678 | 8.684 | 8.577 | 8.577 | 2,832 | -0.23(-2.57%) |
Mar 26, 2009 | 8.767 | 8.803 | 8.766 | 8.803 | 1,847 | +0.00(+0.00%) |
Mar 25, 2009 | 8.766 | 8.803 | 8.709 | 8.803 | 5,451 | +0.08(+0.87%) |
Mar 24, 2009 | 8.552 | 8.728 | 8.552 | 8.728 | 1,431 | +0.02(+0.22%) |
Mar 23, 2009 | 8.766 | 8.786 | 8.451 | 8.709 | 19,393 | +0.18(+2.14%) |
Mar 20, 2009 | 8.407 | 8.646 | 8.407 | 8.527 | 19,687 | -0.19(-2.13%) |
Mar 19, 2009 | 8.961 | 9.288 | 8.495 | 8.712 | 6,679 | -0.12(-1.39%) |
Mar 18, 2009 | 8.778 | 8.992 | 8.615 | 8.835 | 3,749 | +0.21(+2.48%) |
Mar 17, 2009 | 9.086 | 9.086 | 8.621 | 8.621 | 5,650 | -0.31(-3.52%) |
Mar 16, 2009 | 8.483 | 9.061 | 8.400 | 8.935 | 14,040 | +0.32(+3.68%) |
Mar 13, 2009 | 8.489 | 8.810 | 8.388 | 8.618 | 8,549 | +0.19(+2.22%) |
Mar 12, 2009 | 8.175 | 8.431 | 8.143 | 8.431 | 10,049 | +0.29(+3.54%) |
Mar 11, 2009 | 8.326 | 8.520 | 8.055 | 8.143 | 7,801 | -0.25(-2.92%) |
Mar 10, 2009 | 8.105 | 8.564 | 8.105 | 8.388 | 6,268 | +0.15(+1.83%) |
Mar 09, 2009 | 8.382 | 8.470 | 8.055 | 8.237 | 14,473 | -0.18(-2.09%) |
Mar 06, 2009 | 8.269 | 8.489 | 8.175 | 8.414 | 17,839 | -0.14(-1.62%) |
Mar 05, 2009 | 8.439 | 8.552 | 8.181 | 8.552 | 18,254 | +0.10(+1.19%) |
Mar 04, 2009 | 8.514 | 8.624 | 8.206 | 8.451 | 6,905 | -0.32(-3.66%) |