Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.520 | 9.627 | 9.476 | 9.627 | 37,391 | +0.11(+1.12%) |
May 28, 2009 | 9.507 | 9.537 | 9.444 | 9.520 | 56,090 | +0.01(+0.13%) |
May 27, 2009 | 9.570 | 9.633 | 9.419 | 9.507 | 55,053 | -0.04(-0.46%) |
May 26, 2009 | 9.520 | 9.633 | 9.444 | 9.551 | 90,882 | -0.07(-0.72%) |
May 22, 2009 | 9.558 | 9.633 | 9.451 | 9.621 | 69,148 | +0.02(+0.20%) |
May 21, 2009 | 9.517 | 9.614 | 9.488 | 9.602 | 60,232 | +0.04(+0.40%) |
May 20, 2009 | 9.507 | 9.680 | 9.483 | 9.564 | 54,490 | +0.03(+0.33%) |
May 19, 2009 | 9.470 | 9.539 | 9.470 | 9.533 | 101,966 | +0.00(+0.00%) |
May 18, 2009 | 9.484 | 9.539 | 9.438 | 9.533 | 31,551 | +0.10(+1.07%) |
May 15, 2009 | 9.419 | 9.513 | 9.419 | 9.432 | 28,126 | -0.01(-0.13%) |
May 14, 2009 | 9.633 | 9.633 | 9.400 | 9.444 | 56,932 | +0.03(+0.33%) |
May 13, 2009 | 9.476 | 9.562 | 9.413 | 9.413 | 76,287 | -0.19(-2.00%) |
May 12, 2009 | 9.488 | 9.665 | 9.457 | 9.605 | 64,153 | +0.13(+1.36%) |
May 11, 2009 | 9.538 | 9.545 | 9.407 | 9.476 | 37,557 | -0.06(-0.59%) |
May 08, 2009 | 9.558 | 9.570 | 9.444 | 9.533 | 51,857 | +0.06(+0.60%) |
May 07, 2009 | 9.633 | 9.740 | 9.388 | 9.476 | 94,206 | +0.03(+0.33%) |
May 06, 2009 | 9.444 | 9.444 | 9.369 | 9.444 | 65,662 | +0.01(+0.13%) |
May 05, 2009 | 9.383 | 9.432 | 9.350 | 9.432 | 63,569 | +0.04(+0.40%) |
May 04, 2009 | 9.407 | 9.413 | 9.350 | 9.394 | 43,493 | +0.03(+0.27%) |
May 01, 2009 | 9.274 | 9.381 | 9.274 | 9.369 | 35,362 | +0.09(+1.02%) |
Apr 30, 2009 | 9.274 | 9.381 | 9.274 | 9.274 | 56,214 | +0.00(+0.00%) |
Apr 29, 2009 | 9.327 | 9.381 | 9.256 | 9.274 | 16,930 | -0.01(-0.07%) |
Apr 28, 2009 | 9.281 | 9.407 | 9.272 | 9.281 | 44,629 | +0.01(+0.06%) |
Apr 27, 2009 | 9.193 | 9.275 | 9.167 | 9.275 | 85,353 | -0.02(-0.21%) |
Apr 24, 2009 | 9.432 | 9.438 | 9.186 | 9.294 | 37,007 | -0.06(-0.60%) |
Apr 23, 2009 | 9.329 | 9.381 | 9.318 | 9.350 | 60,062 | +0.03(+0.34%) |
Apr 22, 2009 | 9.344 | 9.356 | 9.262 | 9.318 | 15,048 | -0.03(-0.27%) |
Apr 21, 2009 | 9.273 | 9.363 | 9.180 | 9.344 | 93,293 | +0.15(+1.64%) |
Apr 20, 2009 | 9.413 | 9.413 | 9.130 | 9.193 | 61,456 | -0.17(-1.82%) |
Apr 17, 2009 | 9.424 | 9.424 | 9.287 | 9.363 | 47,885 | +0.01(+0.13%) |
Apr 16, 2009 | 9.350 | 125926 | 9.350 | 9.350 | 37,916 | +0.00(+0.00%) |
Apr 15, 2009 | 9.318 | 9.388 | 9.224 | 9.350 | 34,825 | -0.03(-0.34%) |
Apr 14, 2009 | 9.432 | 9.461 | 9.312 | 9.381 | 107,698 | -0.06(-0.60%) |
Apr 13, 2009 | 9.381 | 9.444 | 9.381 | 9.438 | 53,603 | -0.06(-0.60%) |
Apr 09, 2009 | 9.488 | 9.495 | 9.420 | 9.495 | 18,256 | +0.06(+0.60%) |
Apr 08, 2009 | 9.444 | 9.483 | 9.400 | 9.438 | 6,988 | +0.00(+0.00%) |
Apr 07, 2009 | 9.444 | 9.444 | 9.130 | 9.438 | 123,361 | -0.01(-0.07%) |
Apr 06, 2009 | 9.495 | 9.495 | 9.444 | 9.444 | 19,263 | +0.00(+0.00%) |
Apr 03, 2009 | 9.451 | 9.482 | 9.444 | 9.444 | 134,841 | +0.00(+0.00%) |
Apr 02, 2009 | 9.451 | 9.488 | 9.444 | 9.444 | 99,196 | -0.06(-0.66%) |
Apr 01, 2009 | 9.497 | 9.507 | 9.444 | 9.507 | 45,727 | +0.06(+0.67%) |
Mar 31, 2009 | 9.451 | 9.463 | 9.432 | 9.444 | 116,259 | -0.01(-0.07%) |
Mar 30, 2009 | 9.444 | 9.487 | 9.444 | 9.451 | 555,088 | -0.00(-0.01%) |
Mar 26, 2009 | 9.444 | 9.501 | 9.444 | 9.451 | 108,722 | +0.01(+0.07%) |
Mar 25, 2009 | 9.476 | 9.476 | 9.444 | 9.444 | 50,286 | +0.00(+0.00%) |
Mar 24, 2009 | 9.490 | 9.490 | 9.444 | 9.444 | 26,147 | +0.00(+0.00%) |
Mar 23, 2009 | 9.451 | 9.451 | 9.444 | 9.444 | 65,182 | +0.00(+0.00%) |
Mar 20, 2009 | 9.451 | 9.491 | 9.444 | 9.444 | 27,238 | -0.06(-0.60%) |
Mar 19, 2009 | 9.507 | 9.507 | 9.451 | 9.501 | 15,216 | +0.05(+0.53%) |
Mar 18, 2009 | 9.520 | 9.520 | 9.444 | 9.451 | 38,117 | -0.07(-0.73%) |
Mar 17, 2009 | 9.488 | 9.520 | 9.487 | 9.520 | 7,544 | +0.04(+0.47%) |
Mar 16, 2009 | 9.507 | 9.546 | 9.476 | 9.476 | 24,825 | -0.06(-0.66%) |
Mar 13, 2009 | 9.507 | 9.539 | 9.448 | 9.539 | 0 | +0.05(+0.50%) |
Mar 12, 2009 | 9.444 | 9.491 | 9.444 | 9.491 | 70,764 | +0.05(+0.50%) |
Mar 11, 2009 | 9.539 | 9.543 | 9.444 | 9.444 | 33,233 | -0.02(-0.20%) |
Mar 10, 2009 | 9.507 | 9.570 | 9.463 | 9.463 | 62,751 | -0.01(-0.13%) |
Mar 09, 2009 | 9.558 | 9.570 | 9.463 | 9.476 | 58,558 | +0.01(+0.13%) |
Mar 06, 2009 | 9.444 | 9.476 | 9.444 | 9.463 | 0 | +0.02(+0.20%) |
Mar 05, 2009 | 9.570 | 9.570 | 9.444 | 9.444 | 91,700 | +0.00(+0.00%) |
Mar 04, 2009 | 9.444 | 9.463 | 9.444 | 9.444 | 52,370 | +0.00(+0.00%) |