Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.535 | 9.687 | 9.395 | 9.687 | 1,365,028 | +0.21(+2.25%) |
May 28, 2009 | 9.597 | 9.732 | 9.428 | 9.473 | 1,682,044 | -0.04(-0.47%) |
May 27, 2009 | 9.687 | 9.713 | 9.496 | 9.518 | 1,429,791 | -0.16(-1.63%) |
May 26, 2009 | 9.395 | 9.698 | 9.265 | 9.675 | 1,564,157 | +0.26(+2.80%) |
May 22, 2009 | 9.232 | 9.468 | 9.192 | 9.411 | 1,705,360 | +0.16(+1.70%) |
May 21, 2009 | 9.350 | 9.417 | 9.159 | 9.254 | 1,380,196 | -0.13(-1.44%) |
May 20, 2009 | 9.232 | 9.535 | 9.232 | 9.389 | 2,442,858 | +0.17(+1.83%) |
May 19, 2009 | 9.114 | 9.254 | 9.069 | 9.220 | 1,726,805 | -0.04(-0.48%) |
May 18, 2009 | 9.075 | 9.383 | 9.035 | 9.265 | 1,646,903 | +0.28(+3.06%) |
May 15, 2009 | 9.164 | 9.209 | 8.889 | 8.990 | 1,390,505 | -0.18(-1.96%) |
May 14, 2009 | 9.176 | 9.350 | 8.985 | 9.170 | 1,408,539 | +0.06(+0.68%) |
May 13, 2009 | 9.434 | 9.849 | 9.080 | 9.108 | 2,105,112 | -0.38(-4.02%) |
May 12, 2009 | 9.490 | 9.585 | 9.378 | 9.490 | 1,206,682 | +0.08(+0.90%) |
May 11, 2009 | 9.288 | 9.462 | 9.288 | 9.406 | 1,814,510 | +0.04(+0.42%) |
May 08, 2009 | 9.440 | 9.608 | 9.310 | 9.367 | 1,352,240 | +0.06(+0.60%) |
May 07, 2009 | 9.479 | 9.726 | 9.243 | 9.310 | 2,250,879 | -0.10(-1.01%) |
May 06, 2009 | 9.080 | 9.468 | 9.018 | 9.406 | 2,124,364 | +0.39(+4.30%) |
May 05, 2009 | 8.726 | 9.142 | 8.726 | 9.018 | 1,946,059 | +0.29(+3.28%) |
May 04, 2009 | 8.597 | 8.743 | 8.592 | 8.732 | 1,223,861 | +0.06(+0.71%) |
May 01, 2009 | 8.693 | 8.749 | 8.580 | 8.670 | 1,807,844 | -0.06(-0.64%) |
Apr 30, 2009 | 8.811 | 8.900 | 8.642 | 8.726 | 1,176,100 | -0.02(-0.19%) |
Apr 29, 2009 | 8.794 | 8.900 | 8.676 | 8.743 | 1,360,327 | +0.02(+0.19%) |
Apr 28, 2009 | 8.631 | 8.822 | 8.586 | 8.726 | 1,254,718 | +0.06(+0.71%) |
Apr 27, 2009 | 8.423 | 8.709 | 8.423 | 8.665 | 1,525,781 | +0.16(+1.85%) |
Apr 24, 2009 | 8.541 | 8.665 | 8.423 | 8.507 | 1,676,477 | -0.02(-0.26%) |
Apr 23, 2009 | 8.681 | 8.777 | 8.474 | 8.530 | 1,515,831 | -0.16(-1.81%) |
Apr 22, 2009 | 8.749 | 8.833 | 8.625 | 8.687 | 1,624,862 | -0.07(-0.77%) |
Apr 21, 2009 | 8.979 | 9.058 | 8.738 | 8.754 | 1,842,857 | -0.27(-2.99%) |
Apr 20, 2009 | 9.220 | 9.237 | 9.007 | 9.024 | 1,073,591 | -0.24(-2.61%) |
Apr 17, 2009 | 9.164 | 9.299 | 9.118 | 9.265 | 1,316,852 | +0.12(+1.35%) |
Apr 16, 2009 | 8.973 | 9.192 | 8.861 | 9.142 | 1,467,210 | +0.24(+2.71%) |
Apr 15, 2009 | 8.721 | 8.962 | 8.715 | 8.900 | 1,792,707 | +0.19(+2.19%) |
Apr 14, 2009 | 8.738 | 8.766 | 8.592 | 8.709 | 1,139,575 | -0.10(-1.08%) |
Apr 13, 2009 | 8.928 | 9.069 | 8.738 | 8.805 | 2,122,762 | -0.11(-1.20%) |
Apr 09, 2009 | 8.524 | 8.945 | 8.485 | 8.912 | 2,946,380 | +0.47(+5.52%) |
Apr 08, 2009 | 8.333 | 8.524 | 8.288 | 8.446 | 1,437,905 | +0.16(+1.97%) |
Apr 07, 2009 | 8.019 | 8.356 | 8.019 | 8.283 | 1,443,236 | +0.14(+1.72%) |
Apr 06, 2009 | 8.103 | 8.277 | 8.047 | 8.142 | 1,507,689 | +0.02(+0.21%) |
Apr 03, 2009 | 7.963 | 8.148 | 7.901 | 8.125 | 1,264,152 | +0.16(+2.05%) |
Apr 02, 2009 | 7.957 | 8.086 | 7.839 | 7.963 | 1,111,903 | +0.14(+1.79%) |
Apr 01, 2009 | 7.648 | 7.862 | 7.592 | 7.822 | 844,042 | +0.11(+1.38%) |
Mar 31, 2009 | 7.710 | 7.822 | 7.637 | 7.716 | 1,005,615 | +0.08(+1.10%) |
Mar 30, 2009 | 7.665 | 7.794 | 7.564 | 7.631 | 1,085,458 | -0.31(-3.96%) |
Mar 26, 2009 | 7.699 | 7.951 | 7.603 | 7.946 | 1,385,720 | +0.20(+2.61%) |
Mar 25, 2009 | 7.789 | 7.923 | 7.637 | 7.744 | 1,130,160 | +0.02(+0.22%) |
Mar 24, 2009 | 7.923 | 7.996 | 7.693 | 7.727 | 961,312 | -0.24(-3.03%) |
Mar 23, 2009 | 7.749 | 8.008 | 7.744 | 7.968 | 1,527,198 | +0.38(+4.96%) |
Mar 20, 2009 | 7.693 | 7.766 | 7.558 | 7.592 | 1,223,284 | -0.06(-0.77%) |
Mar 19, 2009 | 7.744 | 7.744 | 7.525 | 7.651 | 1,300,946 | -0.05(-0.69%) |
Mar 18, 2009 | 7.541 | 7.721 | 7.328 | 7.704 | 1,911,509 | +0.11(+1.40%) |
Mar 17, 2009 | 7.558 | 7.598 | 7.392 | 7.598 | 914,958 | +0.06(+0.74%) |
Mar 16, 2009 | 7.536 | 7.682 | 7.525 | 7.541 | 1,424,714 | +0.07(+0.98%) |
Mar 13, 2009 | 7.626 | 7.687 | 7.446 | 7.468 | 0 | -0.10(-1.34%) |
Mar 12, 2009 | 7.373 | 7.637 | 7.306 | 7.570 | 2,056,717 | +0.23(+3.14%) |
Mar 11, 2009 | 7.351 | 7.485 | 7.283 | 7.339 | 2,722,156 | +0.03(+0.38%) |
Mar 10, 2009 | 7.025 | 7.311 | 7.025 | 7.311 | 2,933,971 | +0.44(+6.37%) |
Mar 09, 2009 | 6.969 | 7.047 | 6.789 | 6.873 | 1,716,006 | -0.12(-1.69%) |
Mar 06, 2009 | 6.913 | 7.132 | 6.879 | 6.991 | 0 | +0.10(+1.47%) |
Mar 05, 2009 | 7.289 | 7.339 | 6.834 | 6.890 | 2,364,689 | -0.47(-6.34%) |
Mar 04, 2009 | 7.266 | 7.468 | 7.103 | 7.356 | 2,313,238 | -0.35(-4.59%) |