Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.358 | 9.549 | 9.182 | 9.426 | 329,210 | +0.11(+1.23%) |
May 28, 2009 | 9.488 | 9.717 | 9.051 | 9.312 | 313,316 | -0.08(-0.82%) |
May 27, 2009 | 9.396 | 9.786 | 9.327 | 9.388 | 400,958 | -0.05(-0.49%) |
May 26, 2009 | 8.837 | 9.541 | 8.830 | 9.434 | 316,439 | +0.52(+5.84%) |
May 22, 2009 | 9.197 | 9.327 | 8.883 | 8.914 | 219,608 | -0.25(-2.75%) |
May 21, 2009 | 9.717 | 9.717 | 8.967 | 9.166 | 336,495 | -0.59(-6.04%) |
May 20, 2009 | 9.954 | 10.31 | 9.702 | 9.755 | 308,568 | -0.08(-0.78%) |
May 19, 2009 | 9.817 | 10.18 | 9.648 | 9.832 | 266,064 | +0.02(+0.16%) |
May 18, 2009 | 9.403 | 9.878 | 9.342 | 9.817 | 408,494 | +0.50(+5.42%) |
May 15, 2009 | 9.296 | 9.725 | 9.074 | 9.312 | 314,628 | +0.02(+0.16%) |
May 14, 2009 | 9.182 | 9.495 | 9.036 | 9.296 | 328,055 | +0.12(+1.33%) |
May 13, 2009 | 9.931 | 9.931 | 9.128 | 9.174 | 546,082 | -0.80(-7.98%) |
May 12, 2009 | 10.17 | 10.39 | 9.572 | 9.970 | 344,976 | -0.09(-0.91%) |
May 11, 2009 | 10.64 | 10.65 | 10.06 | 10.06 | 448,224 | -0.74(-6.87%) |
May 08, 2009 | 10.02 | 10.93 | 10.02 | 10.80 | 407,776 | +0.95(+9.63%) |
May 07, 2009 | 10.42 | 10.71 | 9.725 | 9.855 | 431,763 | -0.51(-4.94%) |
May 06, 2009 | 10.69 | 10.76 | 10.15 | 10.37 | 576,025 | -0.23(-2.17%) |
May 05, 2009 | 10.18 | 10.67 | 10.15 | 10.60 | 782,677 | +0.14(+1.32%) |
May 04, 2009 | 9.939 | 10.54 | 9.901 | 10.46 | 479,992 | +0.52(+5.23%) |
May 01, 2009 | 10.25 | 10.33 | 9.847 | 9.939 | 339,461 | -0.31(-3.06%) |
Apr 30, 2009 | 10.60 | 10.87 | 10.25 | 10.25 | 452,967 | -0.29(-2.76%) |
Apr 29, 2009 | 10.44 | 10.80 | 10.14 | 10.54 | 455,151 | +0.26(+2.53%) |
Apr 28, 2009 | 9.901 | 10.55 | 9.855 | 10.28 | 481,799 | +0.29(+2.91%) |
Apr 27, 2009 | 10.22 | 10.29 | 9.832 | 9.993 | 593,441 | -0.42(-4.04%) |
Apr 24, 2009 | 10.40 | 10.72 | 10.14 | 10.41 | 596,788 | +0.11(+1.04%) |
Apr 23, 2009 | 10.52 | 10.65 | 10.04 | 10.31 | 443,007 | -0.21(-2.04%) |
Apr 22, 2009 | 9.908 | 10.64 | 9.771 | 10.52 | 898,720 | +0.56(+5.61%) |
Apr 21, 2009 | 9.556 | 10.14 | 9.488 | 9.962 | 743,475 | +0.41(+4.24%) |
Apr 20, 2009 | 10.83 | 10.83 | 9.511 | 9.556 | 730,605 | -1.46(-13.26%) |
Apr 17, 2009 | 10.54 | 11.18 | 10.36 | 11.02 | 618,488 | +0.54(+5.19%) |
Apr 16, 2009 | 10.11 | 10.69 | 9.901 | 10.47 | 572,464 | +0.48(+4.82%) |
Apr 15, 2009 | 9.388 | 10.02 | 9.388 | 9.993 | 450,903 | +0.60(+6.35%) |
Apr 14, 2009 | 9.648 | 9.717 | 9.289 | 9.396 | 607,573 | -0.35(-3.61%) |
Apr 13, 2009 | 9.878 | 9.954 | 9.664 | 9.748 | 415,789 | -0.21(-2.08%) |
Apr 09, 2009 | 9.534 | 10.02 | 9.465 | 9.954 | 639,768 | +0.59(+6.29%) |
Apr 08, 2009 | 8.967 | 9.534 | 8.967 | 9.365 | 645,962 | +0.39(+4.35%) |
Apr 07, 2009 | 7.651 | 9.051 | 7.559 | 8.975 | 1,494,892 | -0.13(-1.43%) |
Apr 06, 2009 | 8.952 | 9.143 | 8.669 | 9.105 | 571,380 | +0.05(+0.51%) |
Apr 03, 2009 | 9.036 | 9.166 | 8.493 | 9.059 | 539,385 | -0.01(-0.08%) |
Apr 02, 2009 | 8.738 | 9.212 | 8.738 | 9.067 | 595,155 | +0.57(+6.76%) |
Apr 01, 2009 | 8.332 | 8.876 | 8.187 | 8.493 | 554,626 | +0.09(+1.09%) |
Mar 31, 2009 | 8.294 | 8.745 | 8.294 | 8.401 | 541,650 | +0.26(+3.20%) |
Mar 30, 2009 | 8.592 | 8.876 | 7.950 | 8.141 | 668,302 | -1.45(-15.08%) |
Mar 26, 2009 | 9.518 | 10.05 | 9.105 | 9.587 | 1,272,858 | +0.14(+1.46%) |
Mar 25, 2009 | 8.325 | 9.480 | 8.271 | 9.449 | 1,226,430 | +1.17(+14.14%) |
Mar 24, 2009 | 8.531 | 8.883 | 8.263 | 8.279 | 785,623 | -0.41(-4.75%) |
Mar 23, 2009 | 8.378 | 8.692 | 7.751 | 8.692 | 673,046 | +0.43(+5.19%) |
Mar 20, 2009 | 8.577 | 8.700 | 8.233 | 8.263 | 534,230 | -0.21(-2.44%) |
Mar 19, 2009 | 8.416 | 8.722 | 8.256 | 8.470 | 652,409 | +0.24(+2.88%) |
Mar 18, 2009 | 7.789 | 8.516 | 7.736 | 8.233 | 471,263 | +0.42(+5.39%) |
Mar 17, 2009 | 7.621 | 8.011 | 7.537 | 7.812 | 602,382 | +0.38(+5.15%) |
Mar 16, 2009 | 7.185 | 7.613 | 7.154 | 7.429 | 563,833 | +0.36(+5.09%) |
Mar 13, 2009 | 6.955 | 7.230 | 6.664 | 7.070 | 479,708 | +0.17(+2.44%) |
Mar 12, 2009 | 6.557 | 6.963 | 6.366 | 6.901 | 360,023 | +0.34(+5.13%) |
Mar 11, 2009 | 6.611 | 6.882 | 6.381 | 6.565 | 320,081 | +0.02(+0.35%) |
Mar 10, 2009 | 6.274 | 6.550 | 6.213 | 6.542 | 946,819 | +0.10(+1.54%) |
Mar 09, 2009 | 6.848 | 6.848 | 6.328 | 6.442 | 435,396 | -0.36(-5.29%) |
Mar 06, 2009 | 6.672 | 6.955 | 6.634 | 6.802 | 475,355 | +0.23(+3.49%) |
Mar 05, 2009 | 7.062 | 7.154 | 6.542 | 6.572 | 346,984 | -0.68(-9.39%) |
Mar 04, 2009 | 7.177 | 7.353 | 6.871 | 7.253 | 419,443 | +0.31(+4.52%) |