Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.501 | 9.985 | 9.501 | 9.985 | 12,350 | +0.61(+6.51%) |
May 28, 2009 | 9.498 | 9.520 | 9.375 | 9.375 | 19,342 | -0.18(-1.91%) |
May 27, 2009 | 9.526 | 9.859 | 9.526 | 9.557 | 20,158 | -0.11(-1.11%) |
May 26, 2009 | 9.727 | 9.866 | 9.520 | 9.664 | 27,647 | +0.20(+2.13%) |
May 22, 2009 | 9.947 | 9.947 | 9.438 | 9.463 | 15,091 | -0.36(-3.68%) |
May 21, 2009 | 9.740 | 10.01 | 9.583 | 9.825 | 11,286 | +0.05(+0.48%) |
May 20, 2009 | 9.608 | 9.866 | 9.608 | 9.777 | 10,615 | +0.18(+1.90%) |
May 19, 2009 | 9.463 | 10.04 | 9.463 | 9.595 | 35,460 | -0.28(-2.86%) |
May 18, 2009 | 9.828 | 9.941 | 9.627 | 9.878 | 39,083 | -0.03(-0.25%) |
May 15, 2009 | 9.469 | 9.947 | 9.469 | 9.903 | 39,183 | +0.43(+4.58%) |
May 14, 2009 | 9.501 | 9.513 | 9.438 | 9.469 | 8,413 | +0.07(+0.74%) |
May 13, 2009 | 9.400 | 9.432 | 9.318 | 9.400 | 17,475 | +0.00(+0.00%) |
May 12, 2009 | 9.080 | 9.430 | 9.036 | 9.400 | 30,560 | +0.31(+3.46%) |
May 11, 2009 | 9.180 | 9.180 | 9.017 | 9.086 | 7,171 | -0.02(-0.21%) |
May 08, 2009 | 9.080 | 9.306 | 8.966 | 9.105 | 11,660 | +0.14(+1.61%) |
May 07, 2009 | 8.973 | 9.039 | 8.960 | 8.960 | 4,473 | +0.00(+0.00%) |
May 06, 2009 | 9.186 | 9.363 | 8.960 | 8.960 | 13,443 | -0.35(-3.72%) |
May 05, 2009 | 9.193 | 9.353 | 9.155 | 9.306 | 9,111 | +0.22(+2.42%) |
May 04, 2009 | 9.117 | 9.356 | 9.086 | 9.086 | 9,702 | +0.06(+0.63%) |
May 01, 2009 | 9.155 | 9.287 | 8.815 | 9.029 | 15,870 | -0.19(-2.05%) |
Apr 30, 2009 | 9.394 | 9.394 | 9.155 | 9.218 | 6,619 | -0.06(-0.61%) |
Apr 29, 2009 | 9.230 | 9.400 | 9.067 | 9.274 | 9,842 | -0.03(-0.27%) |
Apr 28, 2009 | 9.400 | 9.400 | 9.230 | 9.300 | 8,077 | -0.01(-0.07%) |
Apr 27, 2009 | 9.023 | 9.394 | 8.929 | 9.306 | 10,374 | +0.41(+4.59%) |
Apr 24, 2009 | 9.054 | 9.262 | 8.897 | 8.897 | 5,884 | -0.01(-0.14%) |
Apr 23, 2009 | 8.803 | 9.344 | 8.803 | 8.910 | 15,307 | -0.04(-0.46%) |
Apr 22, 2009 | 8.885 | 9.098 | 8.885 | 8.951 | 7,936 | +0.06(+0.67%) |
Apr 21, 2009 | 8.922 | 9.274 | 8.872 | 8.891 | 17,382 | -0.10(-1.12%) |
Apr 20, 2009 | 9.174 | 9.174 | 8.992 | 8.992 | 5,097 | -0.11(-1.24%) |
Apr 17, 2009 | 8.941 | 9.105 | 8.866 | 9.105 | 2,584 | +0.17(+1.90%) |
Apr 16, 2009 | 8.948 | 8.948 | 8.846 | 8.935 | 3,438 | -0.01(-0.14%) |
Apr 15, 2009 | 8.885 | 9.054 | 8.828 | 8.948 | 5,356 | +0.03(+0.35%) |
Apr 14, 2009 | 9.274 | 9.274 | 8.903 | 8.916 | 3,688 | -0.52(-5.47%) |
Apr 13, 2009 | 9.100 | 9.432 | 9.086 | 9.432 | 5,657 | +0.33(+3.66%) |
Apr 09, 2009 | 8.891 | 9.274 | 8.891 | 9.098 | 12,309 | +0.21(+2.33%) |
Apr 08, 2009 | 8.866 | 9.086 | 8.859 | 8.891 | 10,000 | -0.09(-0.98%) |
Apr 07, 2009 | 9.136 | 9.149 | 8.819 | 8.979 | 9,496 | +0.05(+0.56%) |
Apr 06, 2009 | 9.117 | 9.117 | 8.784 | 8.929 | 15,426 | -0.01(-0.14%) |
Apr 03, 2009 | 9.048 | 9.149 | 8.813 | 8.941 | 8,906 | +0.07(+0.78%) |
Apr 02, 2009 | 8.803 | 9.180 | 8.803 | 8.872 | 9,610 | +0.13(+1.51%) |
Apr 01, 2009 | 8.803 | 8.929 | 8.683 | 8.740 | 7,443 | -0.08(-0.86%) |
Mar 31, 2009 | 8.790 | 9.111 | 8.715 | 8.815 | 9,690 | +0.24(+2.79%) |
Mar 30, 2009 | 8.677 | 8.683 | 8.577 | 8.577 | 2,832 | -0.23(-2.57%) |
Mar 26, 2009 | 8.767 | 8.803 | 8.765 | 8.803 | 1,848 | +0.00(+0.00%) |
Mar 25, 2009 | 8.765 | 8.803 | 8.709 | 8.803 | 5,451 | +0.08(+0.87%) |
Mar 24, 2009 | 8.551 | 8.727 | 8.551 | 8.727 | 1,431 | +0.02(+0.22%) |
Mar 23, 2009 | 8.765 | 8.786 | 8.451 | 8.709 | 19,394 | +0.18(+2.14%) |
Mar 20, 2009 | 8.407 | 8.646 | 8.407 | 8.526 | 19,688 | -0.19(-2.13%) |
Mar 19, 2009 | 8.960 | 9.287 | 8.495 | 8.712 | 6,679 | -0.12(-1.39%) |
Mar 18, 2009 | 8.778 | 8.992 | 8.614 | 8.834 | 3,750 | +0.21(+2.48%) |
Mar 17, 2009 | 9.086 | 9.086 | 8.621 | 8.621 | 5,650 | -0.31(-3.52%) |
Mar 16, 2009 | 8.482 | 9.061 | 8.399 | 8.935 | 14,041 | +0.32(+3.68%) |
Mar 13, 2009 | 8.489 | 8.809 | 8.388 | 8.617 | 8,549 | +0.19(+2.22%) |
Mar 12, 2009 | 8.174 | 8.431 | 8.143 | 8.431 | 10,049 | +0.29(+3.54%) |
Mar 11, 2009 | 8.325 | 8.520 | 8.055 | 8.143 | 7,802 | -0.25(-2.92%) |
Mar 10, 2009 | 8.105 | 8.564 | 8.105 | 8.388 | 6,269 | +0.15(+1.83%) |
Mar 09, 2009 | 8.382 | 8.470 | 8.055 | 8.237 | 14,474 | -0.18(-2.09%) |
Mar 06, 2009 | 8.268 | 8.489 | 8.174 | 8.413 | 17,840 | -0.14(-1.62%) |
Mar 05, 2009 | 8.438 | 8.551 | 8.180 | 8.551 | 18,256 | +0.10(+1.19%) |
Mar 04, 2009 | 8.514 | 8.624 | 8.206 | 8.451 | 6,905 | -0.32(-3.66%) |