Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.31 | 11.07 | 9.940 | 10.04 | 18,158 | -0.22(-2.12%) |
May 28, 2009 | 10.26 | 10.32 | 10.09 | 10.26 | 17,092 | +0.08(+0.78%) |
May 27, 2009 | 10.30 | 10.35 | 10.14 | 10.18 | 10,244 | -0.20(-1.90%) |
May 26, 2009 | 10.03 | 10.37 | 10.03 | 10.37 | 17,952 | +0.25(+2.44%) |
May 22, 2009 | 10.32 | 10.32 | 10.11 | 10.13 | 12,120 | -0.05(-0.49%) |
May 21, 2009 | 10.29 | 10.29 | 10.03 | 10.18 | 16,037 | -0.24(-2.28%) |
May 20, 2009 | 10.16 | 10.43 | 9.920 | 10.41 | 24,821 | +0.34(+3.33%) |
May 19, 2009 | 10.19 | 10.19 | 9.900 | 10.08 | 10,481 | -0.15(-1.45%) |
May 18, 2009 | 9.801 | 10.24 | 9.624 | 10.23 | 20,556 | +0.54(+5.61%) |
May 15, 2009 | 9.841 | 10.24 | 9.535 | 9.683 | 16,356 | -0.19(-1.90%) |
May 14, 2009 | 9.673 | 9.890 | 9.633 | 9.871 | 16,355 | +0.16(+1.63%) |
May 13, 2009 | 9.762 | 10.07 | 9.643 | 9.712 | 18,617 | -0.20(-1.99%) |
May 12, 2009 | 10.07 | 10.08 | 9.762 | 9.910 | 10,455 | -0.07(-0.69%) |
May 11, 2009 | 10.34 | 10.75 | 9.880 | 9.979 | 38,464 | -0.59(-5.61%) |
May 08, 2009 | 10.04 | 10.78 | 9.732 | 10.57 | 70,424 | +0.74(+7.54%) |
May 07, 2009 | 9.979 | 9.979 | 9.732 | 9.831 | 12,727 | -0.04(-0.40%) |
May 06, 2009 | 10.09 | 10.29 | 9.584 | 9.871 | 19,116 | -0.12(-1.19%) |
May 05, 2009 | 9.722 | 10.32 | 9.722 | 9.989 | 26,778 | +0.22(+2.22%) |
May 04, 2009 | 9.831 | 10.44 | 9.456 | 9.772 | 30,763 | -0.02(-0.20%) |
May 01, 2009 | 9.841 | 10.26 | 9.762 | 9.791 | 17,506 | -0.05(-0.50%) |
Apr 30, 2009 | 9.950 | 10.58 | 9.782 | 9.841 | 16,482 | -0.04(-0.40%) |
Apr 29, 2009 | 9.801 | 10.61 | 9.762 | 9.880 | 22,538 | +0.20(+2.04%) |
Apr 28, 2009 | 9.446 | 9.979 | 9.446 | 9.683 | 18,912 | +0.10(+1.03%) |
Apr 27, 2009 | 9.890 | 9.890 | 9.584 | 9.584 | 9,480 | -0.24(-2.41%) |
Apr 24, 2009 | 9.950 | 9.989 | 9.782 | 9.821 | 15,852 | +0.02(+0.20%) |
Apr 23, 2009 | 10.07 | 10.07 | 9.791 | 9.801 | 14,386 | -0.23(-2.27%) |
Apr 22, 2009 | 10.17 | 10.27 | 9.959 | 10.03 | 6,176 | -0.36(-3.43%) |
Apr 21, 2009 | 10.07 | 10.42 | 9.920 | 10.38 | 16,182 | +0.30(+2.94%) |
Apr 20, 2009 | 10.52 | 10.61 | 9.752 | 10.09 | 20,148 | -0.57(-5.37%) |
Apr 17, 2009 | 10.74 | 10.81 | 10.57 | 10.66 | 14,754 | -0.02(-0.19%) |
Apr 16, 2009 | 10.50 | 10.81 | 10.19 | 10.68 | 10,896 | +0.27(+2.56%) |
Apr 15, 2009 | 10.15 | 10.52 | 9.831 | 10.41 | 5,966 | +0.36(+3.54%) |
Apr 14, 2009 | 10.08 | 10.47 | 10.06 | 10.06 | 12,020 | -0.70(-6.52%) |
Apr 13, 2009 | 10.27 | 10.78 | 10.13 | 10.76 | 18,886 | +0.21(+1.97%) |
Apr 09, 2009 | 10.20 | 10.58 | 9.465 | 10.55 | 26,172 | +0.59(+5.95%) |
Apr 08, 2009 | 9.614 | 10.27 | 9.465 | 9.959 | 7,344 | +0.41(+4.24%) |
Apr 07, 2009 | 9.712 | 9.959 | 9.554 | 9.554 | 8,049 | -0.34(-3.40%) |
Apr 06, 2009 | 9.811 | 9.979 | 9.643 | 9.890 | 17,135 | -0.10(-0.99%) |
Apr 03, 2009 | 9.791 | 10.03 | 9.594 | 9.989 | 25,412 | +0.20(+2.02%) |
Apr 02, 2009 | 9.861 | 9.880 | 9.485 | 9.791 | 16,553 | +0.16(+1.64%) |
Apr 01, 2009 | 9.426 | 9.683 | 9.386 | 9.633 | 16,252 | +0.03(+0.31%) |
Mar 31, 2009 | 9.495 | 9.811 | 9.327 | 9.604 | 20,208 | +0.22(+2.32%) |
Mar 30, 2009 | 9.110 | 9.396 | 9.110 | 9.386 | 13,598 | -0.74(-7.32%) |
Mar 26, 2009 | 10.13 | 10.13 | 9.791 | 10.13 | 15,889 | +0.01(+0.10%) |
Mar 25, 2009 | 9.485 | 10.12 | 9.485 | 10.12 | 19,718 | +0.71(+7.56%) |
Mar 24, 2009 | 9.742 | 10.07 | 9.367 | 9.406 | 12,008 | -0.45(-4.61%) |
Mar 23, 2009 | 9.554 | 9.890 | 9.406 | 9.861 | 25,728 | +0.41(+4.39%) |
Mar 20, 2009 | 9.416 | 9.703 | 9.406 | 9.446 | 22,030 | -0.21(-2.15%) |
Mar 19, 2009 | 10.06 | 10.10 | 9.584 | 9.653 | 10,005 | -0.22(-2.20%) |
Mar 18, 2009 | 9.624 | 9.871 | 9.515 | 9.871 | 8,933 | +0.22(+2.25%) |
Mar 17, 2009 | 9.861 | 9.861 | 9.268 | 9.653 | 13,720 | +0.38(+4.05%) |
Mar 16, 2009 | 9.851 | 9.869 | 9.238 | 9.278 | 7,852 | -0.22(-2.29%) |
Mar 13, 2009 | 9.762 | 9.880 | 9.456 | 9.495 | 7,977 | -0.24(-2.44%) |
Mar 12, 2009 | 9.189 | 9.732 | 9.189 | 9.732 | 18,029 | +0.40(+4.23%) |
Mar 11, 2009 | 9.826 | 9.940 | 9.337 | 9.337 | 9,947 | -0.34(-3.47%) |
Mar 10, 2009 | 9.367 | 9.683 | 9.209 | 9.673 | 16,649 | +0.31(+3.27%) |
Mar 09, 2009 | 9.169 | 9.367 | 9.169 | 9.367 | 6,691 | +0.03(+0.32%) |
Mar 06, 2009 | 9.129 | 9.337 | 9.041 | 9.337 | 16,553 | +0.31(+3.39%) |
Mar 05, 2009 | 9.149 | 9.377 | 9.016 | 9.031 | 24,103 | -0.31(-3.28%) |
Mar 04, 2009 | 9.317 | 9.782 | 9.238 | 9.337 | 12,125 | -0.16(-1.66%) |