Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.447 | 9.496 | 8.733 | 8.798 | 71,974 | -0.54(-5.74%) |
May 28, 2009 | 9.180 | 9.529 | 9.173 | 9.334 | 9,626 | +0.00(+0.00%) |
May 27, 2009 | 9.512 | 9.577 | 9.236 | 9.334 | 10,477 | +0.11(+1.14%) |
May 26, 2009 | 9.496 | 9.537 | 9.228 | 9.228 | 199,870 | -0.25(-2.65%) |
May 22, 2009 | 9.374 | 9.496 | 9.374 | 9.480 | 9,733 | +0.02(+0.26%) |
May 21, 2009 | 9.456 | 9.456 | 9.334 | 9.456 | 15,611 | +0.12(+1.30%) |
May 20, 2009 | 9.480 | 9.480 | 9.309 | 9.334 | 55,458 | -0.15(-1.54%) |
May 19, 2009 | 9.399 | 9.496 | 9.261 | 9.480 | 49,579 | +0.16(+1.74%) |
May 18, 2009 | 9.334 | 9.415 | 9.293 | 9.318 | 176,820 | +0.00(+0.00%) |
May 15, 2009 | 9.334 | 9.334 | 9.301 | 9.318 | 29,471 | -0.02(-0.17%) |
May 14, 2009 | 9.334 | 9.334 | 9.293 | 9.334 | 13,783 | +0.00(+0.00%) |
May 13, 2009 | 9.334 | 9.334 | 9.188 | 9.334 | 82,388 | +0.04(+0.44%) |
May 12, 2009 | 9.326 | 9.334 | 9.285 | 9.293 | 23,969 | +0.12(+1.33%) |
May 11, 2009 | 9.293 | 9.326 | 9.171 | 9.171 | 28,853 | -0.12(-1.31%) |
May 08, 2009 | 9.188 | 9.293 | 9.171 | 9.293 | 22,879 | +0.02(+0.17%) |
May 07, 2009 | 9.171 | 9.277 | 9.171 | 9.277 | 29,037 | +0.11(+1.15%) |
May 06, 2009 | 9.115 | 9.171 | 9.107 | 9.171 | 48,805 | +0.04(+0.44%) |
May 05, 2009 | 9.123 | 9.131 | 9.123 | 9.131 | 1,699 | +0.02(+0.18%) |
May 04, 2009 | 9.131 | 9.131 | 9.001 | 9.115 | 9,623 | +0.12(+1.35%) |
May 01, 2009 | 8.985 | 8.993 | 8.928 | 8.993 | 3,127 | +0.01(+0.09%) |
Apr 30, 2009 | 8.863 | 8.985 | 8.847 | 8.985 | 47,721 | +0.10(+1.10%) |
Apr 29, 2009 | 8.912 | 8.920 | 8.847 | 8.887 | 3,415 | +0.04(+0.46%) |
Apr 28, 2009 | 8.892 | 8.892 | 8.684 | 8.847 | 18,846 | -0.06(-0.73%) |
Apr 27, 2009 | 8.806 | 8.912 | 8.806 | 8.912 | 4,941 | +0.11(+1.20%) |
Apr 24, 2009 | 8.563 | 8.887 | 8.563 | 8.806 | 2,464 | +0.02(+0.18%) |
Apr 23, 2009 | 8.920 | 8.928 | 8.766 | 8.790 | 32,157 | -0.06(-0.64%) |
Apr 22, 2009 | 8.327 | 8.928 | 8.319 | 8.847 | 23,976 | +0.03(+0.37%) |
Apr 21, 2009 | 8.758 | 8.814 | 8.741 | 8.814 | 4,681 | +0.48(+5.74%) |
Apr 20, 2009 | 8.335 | 8.335 | 8.335 | 8.335 | 123 | -0.18(-2.10%) |
Apr 17, 2009 | 8.538 | 8.538 | 8.376 | 8.514 | 3,449 | -0.06(-0.76%) |
Apr 16, 2009 | 8.684 | 8.717 | 8.555 | 8.579 | 7,700 | -0.17(-1.95%) |
Apr 15, 2009 | 8.522 | 8.790 | 8.522 | 8.749 | 8,294 | +0.15(+1.70%) |
Apr 14, 2009 | 8.522 | 8.644 | 8.522 | 8.603 | 11,550 | +0.08(+0.95%) |
Apr 13, 2009 | 8.522 | 8.522 | 8.480 | 8.522 | 24,368 | +0.04(+0.48%) |
Apr 09, 2009 | 8.197 | 8.506 | 8.157 | 8.482 | 85,149 | +0.28(+3.47%) |
Apr 08, 2009 | 8.157 | 8.197 | 8.116 | 8.197 | 6,530 | +0.12(+1.51%) |
Apr 07, 2009 | 8.116 | 8.165 | 8.076 | 8.076 | 16,097 | -0.02(-0.30%) |
Apr 06, 2009 | 8.100 | 8.165 | 8.100 | 8.100 | 38,564 | +0.07(+0.91%) |
Apr 03, 2009 | 8.051 | 8.108 | 7.995 | 8.027 | 6,246 | +0.00(+0.00%) |
Apr 02, 2009 | 7.897 | 8.108 | 7.881 | 8.027 | 634 | +0.09(+1.12%) |
Apr 01, 2009 | 7.970 | 7.994 | 7.913 | 7.938 | 17,222 | -0.06(-0.71%) |
Mar 30, 2009 | 8.011 | 7.995 | 7.995 | 7.995 | 10,719 | -0.12(-1.50%) |
Mar 26, 2009 | 7.865 | 8.116 | 7.865 | 8.116 | 55,546 | +0.24(+3.09%) |
Mar 25, 2009 | 7.873 | 8.035 | 7.792 | 7.873 | 46,438 | +0.00(+0.00%) |
Mar 24, 2009 | 7.751 | 7.873 | 7.751 | 7.873 | 28,774 | +0.08(+1.04%) |
Mar 23, 2009 | 7.751 | 7.792 | 7.751 | 7.792 | 12,099 | +0.00(+0.00%) |
Mar 20, 2009 | 7.792 | 7.792 | 7.778 | 7.792 | 3,134 | -0.08(-1.03%) |
Mar 19, 2009 | 7.792 | 7.873 | 7.710 | 7.873 | 134,913 | +0.09(+1.15%) |
Mar 18, 2009 | 7.792 | 7.865 | 7.573 | 7.784 | 11,760 | -0.01(-0.10%) |
Mar 17, 2009 | 7.646 | 7.792 | 7.646 | 7.792 | 7,762 | +0.15(+1.91%) |
Mar 16, 2009 | 7.629 | 7.686 | 7.629 | 7.646 | 16,386 | +0.02(+0.21%) |
Mar 13, 2009 | 7.694 | 7.694 | 7.629 | 7.629 | 1,872 | -0.08(-1.05%) |
Mar 12, 2009 | 7.516 | 7.710 | 7.516 | 7.710 | 55,625 | +0.00(+0.00%) |
Mar 11, 2009 | 7.548 | 7.710 | 7.548 | 7.710 | 6,740 | +0.12(+1.60%) |
Mar 10, 2009 | 7.702 | 7.702 | 7.589 | 7.589 | 985 | +0.03(+0.43%) |
Mar 09, 2009 | 7.548 | 7.710 | 7.508 | 7.556 | 16,879 | -0.01(-0.11%) |
Mar 06, 2009 | 7.629 | 7.670 | 7.548 | 7.564 | 30,300 | -0.03(-0.43%) |
Mar 05, 2009 | 7.597 | 7.597 | 7.597 | 7.597 | 123 | -0.11(-1.47%) |
Mar 04, 2009 | 7.629 | 7.710 | 7.629 | 7.710 | 3,942 | +0.12(+1.60%) |