Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.32 | 10.32 | 9.701 | 9.723 | 257,222 | +0.06(+0.59%) |
May 28, 2009 | 9.313 | 9.701 | 9.308 | 9.666 | 271,591 | +0.41(+4.38%) |
May 27, 2009 | 9.322 | 9.326 | 9.095 | 9.261 | 182,144 | -0.07(-0.70%) |
May 26, 2009 | 9.269 | 9.378 | 9.095 | 9.326 | 52,191 | -0.07(-0.74%) |
May 22, 2009 | 9.252 | 9.400 | 9.160 | 9.396 | 67,047 | +0.27(+2.91%) |
May 21, 2009 | 9.243 | 9.313 | 9.130 | 9.130 | 41,552 | -0.23(-2.47%) |
May 20, 2009 | 9.378 | 9.623 | 9.230 | 9.361 | 129,282 | +0.14(+1.56%) |
May 19, 2009 | 8.990 | 9.300 | 8.990 | 9.217 | 20,259 | +0.17(+1.93%) |
May 18, 2009 | 8.414 | 9.134 | 8.414 | 9.042 | 82,595 | +0.11(+1.22%) |
May 15, 2009 | 9.274 | 9.274 | 8.654 | 8.933 | 87,003 | +0.00(+0.05%) |
May 14, 2009 | 8.942 | 9.156 | 8.746 | 8.929 | 227,547 | +0.19(+2.15%) |
May 13, 2009 | 9.719 | 9.719 | 8.724 | 8.741 | 78,968 | -0.27(-3.05%) |
May 12, 2009 | 8.964 | 9.117 | 8.920 | 9.016 | 64,679 | +0.17(+1.92%) |
May 11, 2009 | 9.156 | 9.435 | 8.763 | 8.846 | 157,260 | -0.31(-3.38%) |
May 08, 2009 | 8.933 | 9.160 | 8.855 | 9.156 | 227,043 | +0.41(+4.69%) |
May 07, 2009 | 8.872 | 8.872 | 8.536 | 8.746 | 146,233 | +0.34(+4.05%) |
May 06, 2009 | 8.458 | 8.506 | 8.335 | 8.406 | 31,630 | -0.03(-0.36%) |
May 05, 2009 | 8.336 | 8.506 | 8.240 | 8.436 | 48,830 | +0.08(+0.99%) |
May 04, 2009 | 8.645 | 8.645 | 8.166 | 8.353 | 97,097 | +0.11(+1.32%) |
May 01, 2009 | 7.852 | 8.257 | 7.733 | 8.244 | 70,380 | +0.39(+4.94%) |
Apr 30, 2009 | 8.153 | 8.244 | 7.852 | 7.856 | 47,058 | -0.14(-1.80%) |
Apr 29, 2009 | 7.939 | 8.148 | 7.939 | 8.000 | 65,217 | +0.22(+2.80%) |
Apr 28, 2009 | 7.956 | 7.961 | 7.729 | 7.782 | 44,919 | -0.21(-2.67%) |
Apr 27, 2009 | 8.179 | 8.179 | 7.908 | 7.996 | 62,340 | -0.17(-2.14%) |
Apr 24, 2009 | 7.852 | 8.183 | 7.852 | 8.170 | 178,489 | +0.24(+3.08%) |
Apr 23, 2009 | 7.974 | 8.126 | 7.852 | 7.926 | 52,384 | -0.14(-1.78%) |
Apr 22, 2009 | 7.673 | 8.187 | 7.673 | 8.070 | 53,443 | +0.41(+5.41%) |
Apr 21, 2009 | 7.782 | 7.895 | 7.638 | 7.655 | 29,802 | +0.02(+0.29%) |
Apr 20, 2009 | 7.852 | 7.852 | 7.633 | 7.633 | 29,280 | -0.26(-3.31%) |
Apr 17, 2009 | 8.445 | 8.445 | 7.865 | 7.895 | 41,937 | -0.05(-0.66%) |
Apr 16, 2009 | 7.952 | 8.017 | 7.943 | 7.948 | 50,346 | +0.10(+1.28%) |
Apr 15, 2009 | 7.869 | 7.869 | 7.751 | 7.847 | 36,909 | +0.00(+0.00%) |
Apr 14, 2009 | 7.878 | 7.878 | 7.686 | 7.847 | 52,877 | +0.04(+0.50%) |
Apr 13, 2009 | 7.852 | 7.852 | 7.468 | 7.808 | 210,193 | -0.14(-1.76%) |
Apr 09, 2009 | 7.926 | 7.974 | 7.804 | 7.948 | 13,732 | +0.11(+1.45%) |
Apr 08, 2009 | 8.462 | 8.462 | 7.812 | 7.834 | 63,892 | +0.00(+0.00%) |
Apr 07, 2009 | 7.751 | 7.886 | 7.716 | 7.834 | 55,075 | +0.09(+1.18%) |
Apr 06, 2009 | 7.812 | 7.907 | 7.660 | 7.743 | 107,920 | -0.07(-0.84%) |
Apr 03, 2009 | 7.764 | 7.860 | 7.703 | 7.808 | 517,520 | +0.14(+1.76%) |
Apr 02, 2009 | 7.729 | 7.760 | 7.620 | 7.673 | 184,640 | +0.15(+2.03%) |
Apr 01, 2009 | 7.158 | 7.520 | 7.049 | 7.520 | 66,187 | +0.32(+4.48%) |
Mar 31, 2009 | 7.415 | 7.415 | 7.197 | 7.197 | 100,965 | -0.18(-2.48%) |
Mar 30, 2009 | 7.306 | 7.437 | 6.547 | 7.380 | 388,538 | -0.40(-5.16%) |
Mar 26, 2009 | 7.655 | 7.825 | 7.633 | 7.782 | 38,179 | +0.24(+3.12%) |
Mar 25, 2009 | 7.808 | 7.886 | 7.546 | 7.546 | 91,834 | -0.40(-5.00%) |
Mar 24, 2009 | 8.201 | 8.201 | 7.647 | 7.943 | 37,288 | -0.21(-2.62%) |
Mar 23, 2009 | 8.070 | 8.288 | 8.004 | 8.157 | 90,346 | +0.17(+2.07%) |
Mar 20, 2009 | 7.961 | 8.065 | 7.743 | 7.991 | 99,495 | -0.07(-0.92%) |
Mar 19, 2009 | 7.852 | 8.179 | 7.852 | 8.065 | 210,355 | +0.22(+2.84%) |
Mar 18, 2009 | 7.633 | 7.843 | 7.633 | 7.843 | 22,622 | +0.13(+1.64%) |
Mar 17, 2009 | 7.040 | 7.716 | 6.543 | 7.716 | 36,575 | +0.30(+4.06%) |
Mar 16, 2009 | 7.524 | 7.751 | 7.415 | 7.415 | 173,567 | -0.06(-0.76%) |
Mar 13, 2009 | 7.503 | 7.511 | 7.446 | 7.472 | 0 | -0.04(-0.52%) |
Mar 12, 2009 | 7.246 | 7.581 | 7.246 | 7.511 | 384,902 | +0.27(+3.73%) |
Mar 11, 2009 | 7.411 | 7.411 | 7.197 | 7.241 | 44,071 | -0.03(-0.48%) |
Mar 10, 2009 | 7.062 | 7.341 | 7.062 | 7.276 | 74,284 | +0.21(+3.03%) |
Mar 09, 2009 | 7.071 | 7.193 | 7.001 | 7.062 | 185,005 | +0.08(+1.19%) |
Mar 06, 2009 | 7.023 | 7.153 | 6.949 | 6.979 | 0 | +0.15(+2.17%) |
Mar 05, 2009 | 7.101 | 7.101 | 6.761 | 6.831 | 33,470 | -0.53(-7.23%) |
Mar 04, 2009 | 7.066 | 7.363 | 7.066 | 7.363 | 46,384 | +0.27(+3.88%) |