Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.856 | 8.867 | 8.733 | 8.769 | 47,260 | -0.09(-0.99%) |
May 28, 2009 | 8.691 | 8.908 | 8.691 | 8.856 | 88,491 | +0.17(+1.90%) |
May 27, 2009 | 8.856 | 8.882 | 8.650 | 8.691 | 48,078 | -0.17(-1.87%) |
May 26, 2009 | 8.717 | 8.996 | 8.717 | 8.856 | 87,695 | +0.14(+1.60%) |
May 22, 2009 | 9.120 | 9.259 | 8.717 | 8.717 | 69,402 | -0.20(-2.25%) |
May 21, 2009 | 8.841 | 9.042 | 8.794 | 8.917 | 99,564 | +0.12(+1.34%) |
May 20, 2009 | 8.753 | 8.877 | 8.753 | 8.800 | 52,442 | +0.12(+1.37%) |
May 19, 2009 | 8.521 | 8.691 | 8.521 | 8.681 | 112,439 | +0.19(+2.19%) |
May 18, 2009 | 8.516 | 8.552 | 8.469 | 8.495 | 78,673 | -0.02(-0.24%) |
May 15, 2009 | 8.536 | 8.629 | 8.516 | 8.516 | 52,895 | -0.07(-0.78%) |
May 14, 2009 | 8.640 | 8.650 | 8.495 | 8.583 | 45,535 | -0.01(-0.06%) |
May 13, 2009 | 8.624 | 8.660 | 8.526 | 8.588 | 99,761 | +0.11(+1.34%) |
May 12, 2009 | 8.593 | 8.603 | 8.464 | 8.474 | 57,113 | -0.07(-0.79%) |
May 11, 2009 | 8.536 | 8.717 | 8.526 | 8.541 | 104,910 | +0.01(+0.06%) |
May 08, 2009 | 8.521 | 8.536 | 8.495 | 8.536 | 65,765 | +0.02(+0.24%) |
May 07, 2009 | 8.474 | 8.521 | 8.469 | 8.516 | 57,194 | +0.04(+0.43%) |
May 06, 2009 | 8.510 | 8.516 | 8.397 | 8.479 | 67,882 | -0.07(-0.85%) |
May 05, 2009 | 8.572 | 8.614 | 8.505 | 8.552 | 28,430 | -0.02(-0.24%) |
May 04, 2009 | 8.485 | 8.572 | 8.451 | 8.572 | 83,764 | +0.05(+0.61%) |
May 01, 2009 | 8.454 | 8.521 | 8.417 | 8.521 | 49,545 | +0.15(+1.79%) |
Apr 30, 2009 | 8.361 | 8.500 | 8.354 | 8.371 | 72,775 | -0.02(-0.25%) |
Apr 29, 2009 | 8.376 | 8.537 | 8.376 | 8.392 | 67,014 | -0.03(-0.37%) |
Apr 28, 2009 | 8.541 | 8.547 | 8.423 | 8.423 | 49,962 | -0.12(-1.45%) |
Apr 27, 2009 | 8.505 | 8.552 | 8.492 | 8.547 | 116,442 | +0.12(+1.47%) |
Apr 24, 2009 | 8.516 | 8.547 | 8.423 | 8.423 | 59,903 | -0.12(-1.45%) |
Apr 23, 2009 | 8.423 | 8.645 | 8.423 | 8.547 | 58,213 | +0.12(+1.47%) |
Apr 22, 2009 | 8.356 | 8.521 | 8.345 | 8.423 | 61,786 | -0.03(-0.31%) |
Apr 21, 2009 | 8.361 | 8.567 | 8.361 | 8.448 | 68,738 | +0.01(+0.06%) |
Apr 20, 2009 | 8.500 | 8.521 | 8.381 | 8.443 | 82,426 | -0.06(-0.67%) |
Apr 17, 2009 | 8.490 | 8.516 | 8.448 | 8.500 | 57,578 | +0.02(+0.24%) |
Apr 16, 2009 | 8.412 | 8.495 | 8.392 | 8.479 | 75,424 | +0.03(+0.37%) |
Apr 15, 2009 | 8.319 | 8.448 | 8.299 | 8.448 | 86,239 | +0.04(+0.43%) |
Apr 14, 2009 | 8.454 | 8.516 | 8.350 | 8.412 | 76,077 | -0.04(-0.49%) |
Apr 13, 2009 | 8.443 | 8.464 | 8.309 | 8.454 | 61,563 | +0.07(+0.80%) |
Apr 09, 2009 | 8.412 | 8.464 | 8.351 | 8.386 | 48,637 | -0.08(-0.98%) |
Apr 08, 2009 | 8.397 | 8.469 | 8.397 | 8.469 | 49,286 | +0.02(+0.24%) |
Apr 07, 2009 | 8.263 | 8.469 | 8.263 | 8.449 | 49,485 | +0.09(+1.12%) |
Apr 06, 2009 | 8.356 | 8.448 | 8.263 | 8.356 | 94,270 | -0.09(-1.04%) |
Apr 03, 2009 | 8.402 | 8.454 | 8.345 | 8.443 | 59,638 | -0.01(-0.12%) |
Apr 02, 2009 | 8.443 | 8.469 | 8.407 | 8.454 | 47,545 | +0.01(+0.06%) |
Apr 01, 2009 | 8.417 | 8.459 | 8.417 | 8.448 | 47,268 | +0.03(+0.37%) |
Mar 31, 2009 | 8.335 | 8.448 | 8.335 | 8.417 | 66,462 | +0.09(+1.05%) |
Mar 30, 2009 | 8.319 | 8.392 | 8.299 | 8.330 | 50,210 | -0.07(-0.80%) |
Mar 26, 2009 | 8.469 | 8.485 | 8.366 | 8.397 | 51,329 | -0.07(-0.79%) |
Mar 25, 2009 | 8.469 | 8.485 | 8.386 | 8.464 | 77,808 | +0.04(+0.43%) |
Mar 24, 2009 | 8.402 | 8.469 | 8.397 | 8.428 | 70,769 | +0.00(+0.00%) |
Mar 23, 2009 | 8.454 | 8.464 | 8.428 | 8.428 | 69,115 | +0.00(+0.00%) |
Mar 20, 2009 | 8.505 | 8.505 | 8.428 | 8.428 | 33,585 | -0.08(-0.91%) |
Mar 19, 2009 | 8.443 | 8.645 | 8.402 | 8.505 | 50,488 | +0.04(+0.43%) |
Mar 18, 2009 | 8.314 | 8.505 | 8.314 | 8.469 | 98,551 | +0.15(+1.86%) |
Mar 17, 2009 | 8.356 | 8.386 | 8.268 | 8.314 | 66,629 | +0.03(+0.31%) |
Mar 16, 2009 | 8.314 | 8.345 | 8.226 | 8.288 | 67,810 | -0.03(-0.37%) |
Mar 13, 2009 | 8.211 | 8.443 | 8.194 | 8.319 | 0 | +0.11(+1.32%) |
Mar 12, 2009 | 8.128 | 8.216 | 8.015 | 8.211 | 79,981 | +0.08(+0.95%) |
Mar 11, 2009 | 8.030 | 8.149 | 8.020 | 8.133 | 159,048 | +0.09(+1.09%) |
Mar 10, 2009 | 8.154 | 8.168 | 8.015 | 8.046 | 106,041 | -0.12(-1.45%) |
Mar 09, 2009 | 8.257 | 8.257 | 8.149 | 8.164 | 98,485 | -0.09(-1.13%) |
Mar 06, 2009 | 8.469 | 8.469 | 8.257 | 8.257 | 0 | -0.15(-1.78%) |
Mar 05, 2009 | 8.557 | 8.645 | 8.407 | 8.407 | 42,216 | -0.20(-2.28%) |
Mar 04, 2009 | 8.619 | 8.774 | 8.498 | 8.603 | 63,900 | -0.28(-3.14%) |