Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.646 | 9.715 | 9.377 | 9.459 | 521,530 | -0.19(-2.00%) |
May 28, 2009 | 9.680 | 9.812 | 9.418 | 9.653 | 401,405 | +0.07(+0.72%) |
May 27, 2009 | 9.715 | 9.832 | 9.570 | 9.584 | 347,508 | -0.17(-1.77%) |
May 26, 2009 | 9.639 | 9.936 | 9.591 | 9.756 | 646,999 | +0.17(+1.73%) |
May 22, 2009 | 9.812 | 9.839 | 9.584 | 9.591 | 285,954 | -0.20(-2.05%) |
May 21, 2009 | 9.894 | 10.01 | 9.549 | 9.791 | 420,169 | -0.18(-1.80%) |
May 20, 2009 | 10.16 | 10.32 | 9.915 | 9.970 | 375,011 | -0.10(-0.96%) |
May 19, 2009 | 10.32 | 10.32 | 9.957 | 10.07 | 312,165 | -0.26(-2.54%) |
May 18, 2009 | 10.13 | 10.35 | 9.894 | 10.33 | 348,782 | +0.28(+2.75%) |
May 15, 2009 | 9.957 | 10.25 | 9.812 | 10.05 | 386,904 | +0.14(+1.46%) |
May 14, 2009 | 9.963 | 10.17 | 9.805 | 9.908 | 343,321 | -0.05(-0.49%) |
May 13, 2009 | 10.06 | 10.16 | 9.894 | 9.957 | 439,128 | -0.25(-2.44%) |
May 12, 2009 | 10.32 | 10.36 | 10.09 | 10.21 | 315,062 | -0.09(-0.87%) |
May 11, 2009 | 10.19 | 10.36 | 10.07 | 10.29 | 368,142 | -0.03(-0.27%) |
May 08, 2009 | 10.34 | 10.36 | 10.05 | 10.32 | 332,818 | +0.06(+0.61%) |
May 07, 2009 | 10.57 | 10.58 | 10.03 | 10.26 | 433,489 | -0.12(-1.13%) |
May 06, 2009 | 10.36 | 10.49 | 10.23 | 10.38 | 537,318 | -0.06(-0.60%) |
May 05, 2009 | 10.27 | 10.56 | 10.04 | 10.44 | 722,216 | +0.15(+1.48%) |
May 04, 2009 | 10.29 | 10.44 | 10.09 | 10.29 | 335,357 | +0.21(+2.13%) |
May 01, 2009 | 9.570 | 10.17 | 9.563 | 10.07 | 536,712 | +0.59(+6.19%) |
Apr 30, 2009 | 9.770 | 10.04 | 9.349 | 9.487 | 1,301,035 | -0.93(-8.95%) |
Apr 29, 2009 | 10.06 | 10.52 | 9.970 | 10.42 | 1,043,460 | +0.40(+4.00%) |
Apr 28, 2009 | 10.24 | 10.60 | 9.957 | 10.02 | 478,361 | -0.33(-3.20%) |
Apr 27, 2009 | 10.18 | 10.56 | 9.929 | 10.35 | 747,802 | +0.22(+2.18%) |
Apr 24, 2009 | 10.09 | 10.30 | 9.832 | 10.13 | 333,698 | +0.08(+0.83%) |
Apr 23, 2009 | 10.12 | 10.34 | 9.770 | 10.05 | 295,287 | -0.04(-0.41%) |
Apr 22, 2009 | 9.784 | 10.38 | 9.673 | 10.09 | 351,908 | +0.27(+2.74%) |
Apr 21, 2009 | 9.356 | 9.825 | 9.156 | 9.818 | 314,899 | +0.43(+4.64%) |
Apr 20, 2009 | 9.611 | 9.632 | 9.301 | 9.383 | 265,223 | -0.46(-4.63%) |
Apr 17, 2009 | 9.936 | 9.957 | 9.577 | 9.839 | 306,990 | -0.07(-0.70%) |
Apr 16, 2009 | 9.860 | 9.963 | 9.577 | 9.908 | 416,958 | +0.15(+1.56%) |
Apr 15, 2009 | 9.791 | 9.791 | 9.618 | 9.756 | 369,471 | -0.12(-1.19%) |
Apr 14, 2009 | 10.12 | 10.25 | 9.812 | 9.874 | 340,620 | -0.39(-3.77%) |
Apr 13, 2009 | 10.08 | 10.37 | 9.936 | 10.26 | 302,890 | +0.08(+0.81%) |
Apr 09, 2009 | 10.22 | 10.36 | 10.10 | 10.18 | 353,013 | +0.18(+1.80%) |
Apr 08, 2009 | 9.591 | 10.01 | 9.446 | 9.998 | 158,040 | +0.43(+4.55%) |
Apr 07, 2009 | 9.929 | 10.06 | 9.494 | 9.563 | 361,983 | -0.44(-4.42%) |
Apr 06, 2009 | 10.20 | 10.26 | 9.874 | 10.00 | 200,277 | -0.24(-2.36%) |
Apr 03, 2009 | 10.29 | 10.36 | 10.10 | 10.25 | 234,500 | -0.03(-0.34%) |
Apr 02, 2009 | 10.16 | 10.45 | 10.02 | 10.28 | 507,437 | +0.31(+3.12%) |
Apr 01, 2009 | 9.687 | 10.00 | 9.597 | 9.970 | 315,387 | +0.12(+1.19%) |
Mar 31, 2009 | 9.977 | 10.15 | 9.425 | 9.853 | 353,395 | +0.00(+0.00%) |
Mar 30, 2009 | 9.749 | 9.922 | 9.584 | 9.853 | 427,417 | -0.48(-4.68%) |
Mar 26, 2009 | 9.860 | 10.35 | 9.839 | 10.34 | 617,337 | +0.56(+5.72%) |
Mar 25, 2009 | 9.853 | 10.13 | 9.480 | 9.777 | 277,535 | +0.01(+0.14%) |
Mar 24, 2009 | 9.770 | 9.974 | 9.501 | 9.763 | 258,275 | -0.14(-1.46%) |
Mar 23, 2009 | 9.749 | 9.908 | 9.328 | 9.908 | 462,049 | +0.73(+7.98%) |
Mar 20, 2009 | 9.860 | 9.977 | 9.093 | 9.176 | 528,530 | -0.58(-5.94%) |
Mar 19, 2009 | 9.874 | 9.963 | 9.660 | 9.756 | 241,427 | -0.02(-0.21%) |
Mar 18, 2009 | 9.349 | 9.908 | 9.162 | 9.777 | 348,717 | +0.42(+4.50%) |
Mar 17, 2009 | 9.066 | 9.370 | 8.845 | 9.356 | 304,518 | +0.31(+3.44%) |
Mar 16, 2009 | 9.694 | 9.784 | 8.990 | 9.045 | 259,179 | -0.55(-5.76%) |
Mar 13, 2009 | 9.722 | 9.805 | 9.425 | 9.597 | 205,366 | -0.11(-1.14%) |
Mar 12, 2009 | 9.301 | 9.763 | 9.003 | 9.708 | 438,304 | +0.35(+3.69%) |
Mar 11, 2009 | 9.480 | 9.632 | 9.218 | 9.363 | 398,534 | -0.10(-1.02%) |
Mar 10, 2009 | 8.942 | 9.618 | 8.859 | 9.459 | 829,616 | +0.60(+6.78%) |
Mar 09, 2009 | 8.990 | 9.273 | 8.831 | 8.859 | 486,249 | -0.23(-2.51%) |
Mar 06, 2009 | 8.921 | 9.100 | 8.652 | 9.087 | 631,647 | +0.21(+2.41%) |
Mar 05, 2009 | 8.721 | 8.969 | 8.534 | 8.873 | 514,991 | +0.02(+0.23%) |
Mar 04, 2009 | 8.120 | 9.052 | 8.120 | 8.852 | 824,153 | +0.50(+6.04%) |