Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.852 | 8.895 | 8.518 | 8.740 | 488,671 | -0.11(-1.26%) |
May 28, 2009 | 8.858 | 8.931 | 8.468 | 8.852 | 438,493 | +0.15(+1.78%) |
May 27, 2009 | 9.025 | 9.124 | 8.678 | 8.697 | 389,319 | -0.39(-4.29%) |
May 26, 2009 | 8.567 | 9.161 | 8.437 | 9.086 | 814,889 | +0.45(+5.23%) |
May 22, 2009 | 8.672 | 8.777 | 8.388 | 8.635 | 474,842 | +0.07(+0.87%) |
May 21, 2009 | 8.654 | 8.796 | 8.233 | 8.561 | 749,089 | -0.23(-2.60%) |
May 20, 2009 | 9.204 | 9.383 | 8.777 | 8.790 | 619,481 | -0.36(-3.92%) |
May 19, 2009 | 9.062 | 9.284 | 8.963 | 9.148 | 666,530 | -0.02(-0.27%) |
May 18, 2009 | 8.740 | 9.179 | 8.654 | 9.173 | 595,073 | +0.54(+6.23%) |
May 15, 2009 | 8.648 | 8.821 | 8.493 | 8.635 | 562,259 | -0.06(-0.64%) |
May 14, 2009 | 8.351 | 8.802 | 8.172 | 8.691 | 708,824 | +0.28(+3.38%) |
May 13, 2009 | 9.185 | 9.260 | 8.357 | 8.406 | 897,471 | -1.06(-11.17%) |
May 12, 2009 | 8.944 | 9.519 | 8.944 | 9.463 | 720,478 | +0.18(+1.93%) |
May 11, 2009 | 9.550 | 9.649 | 9.154 | 9.284 | 891,411 | -0.45(-4.63%) |
May 08, 2009 | 9.358 | 9.816 | 9.290 | 9.735 | 855,205 | +0.56(+6.13%) |
May 07, 2009 | 9.111 | 9.451 | 8.969 | 9.173 | 875,334 | +0.17(+1.85%) |
May 06, 2009 | 9.031 | 9.198 | 8.654 | 9.006 | 828,759 | +0.07(+0.83%) |
May 05, 2009 | 9.080 | 9.204 | 8.784 | 8.932 | 947,673 | -0.24(-2.63%) |
May 04, 2009 | 9.049 | 9.185 | 8.972 | 9.173 | 887,296 | +0.09(+1.02%) |
May 01, 2009 | 8.802 | 9.204 | 8.678 | 9.080 | 1,078,317 | +0.12(+1.31%) |
Apr 30, 2009 | 9.266 | 9.513 | 8.957 | 8.963 | 846,760 | -0.20(-2.16%) |
Apr 29, 2009 | 8.481 | 9.272 | 8.425 | 9.161 | 1,250,429 | +0.83(+10.02%) |
Apr 28, 2009 | 8.258 | 8.660 | 8.184 | 8.326 | 1,449,463 | -0.01(-0.07%) |
Apr 27, 2009 | 8.542 | 8.882 | 8.258 | 8.332 | 1,621,736 | -0.31(-3.58%) |
Apr 24, 2009 | 8.005 | 8.969 | 7.924 | 8.641 | 2,402,950 | +0.80(+10.17%) |
Apr 23, 2009 | 8.345 | 8.345 | 7.535 | 7.844 | 1,883,273 | +0.76(+10.73%) |
Apr 22, 2009 | 6.867 | 7.306 | 6.861 | 7.084 | 1,488,528 | +0.06(+0.88%) |
Apr 21, 2009 | 6.632 | 7.226 | 6.583 | 7.022 | 878,495 | +0.34(+5.09%) |
Apr 20, 2009 | 7.337 | 7.337 | 6.663 | 6.682 | 760,608 | -0.55(-7.61%) |
Apr 17, 2009 | 7.016 | 7.300 | 6.935 | 7.232 | 763,063 | +0.22(+3.17%) |
Apr 16, 2009 | 7.146 | 7.195 | 6.744 | 7.010 | 979,447 | -0.07(-1.05%) |
Apr 15, 2009 | 6.731 | 7.176 | 6.731 | 7.084 | 518,042 | +0.28(+4.18%) |
Apr 14, 2009 | 6.676 | 6.935 | 6.503 | 6.799 | 703,488 | +0.01(+0.09%) |
Apr 13, 2009 | 6.781 | 6.972 | 6.645 | 6.793 | 577,863 | -0.08(-1.17%) |
Apr 09, 2009 | 6.577 | 6.948 | 6.490 | 6.874 | 525,529 | +0.49(+7.75%) |
Apr 08, 2009 | 6.064 | 6.422 | 6.045 | 6.379 | 487,477 | +0.38(+6.28%) |
Apr 07, 2009 | 6.274 | 6.484 | 5.996 | 6.002 | 749,103 | -0.51(-7.87%) |
Apr 06, 2009 | 6.861 | 6.929 | 6.404 | 6.515 | 755,913 | -0.43(-6.14%) |
Apr 03, 2009 | 6.626 | 6.948 | 6.595 | 6.942 | 655,043 | +0.32(+4.76%) |
Apr 02, 2009 | 6.064 | 6.787 | 6.064 | 6.626 | 699,159 | +0.78(+13.32%) |
Apr 01, 2009 | 5.804 | 6.021 | 5.656 | 5.847 | 695,100 | -0.11(-1.77%) |
Mar 31, 2009 | 5.866 | 6.169 | 5.631 | 5.953 | 632,769 | +0.27(+4.67%) |
Mar 30, 2009 | 6.008 | 6.008 | 5.569 | 5.687 | 645,513 | -0.91(-13.86%) |
Mar 26, 2009 | 6.218 | 6.626 | 6.138 | 6.602 | 819,423 | +0.47(+7.66%) |
Mar 25, 2009 | 6.095 | 6.490 | 5.755 | 6.132 | 775,186 | +0.15(+2.48%) |
Mar 24, 2009 | 6.354 | 6.546 | 5.977 | 5.983 | 599,197 | -0.49(-7.63%) |
Mar 23, 2009 | 6.181 | 6.478 | 6.163 | 6.478 | 746,009 | +0.98(+17.89%) |
Mar 20, 2009 | 5.687 | 5.983 | 5.495 | 5.495 | 1,123,227 | -0.11(-1.98%) |
Mar 19, 2009 | 5.452 | 5.847 | 5.409 | 5.606 | 662,231 | +0.12(+2.14%) |
Mar 18, 2009 | 5.198 | 5.662 | 5.106 | 5.489 | 610,284 | +0.28(+5.34%) |
Mar 17, 2009 | 4.821 | 5.211 | 4.729 | 5.211 | 524,872 | +0.40(+8.22%) |
Mar 16, 2009 | 5.062 | 5.100 | 4.784 | 4.815 | 522,361 | -0.09(-1.89%) |
Mar 13, 2009 | 4.871 | 4.994 | 4.685 | 4.908 | 0 | +0.11(+2.32%) |
Mar 12, 2009 | 4.475 | 4.846 | 4.315 | 4.797 | 650,064 | +0.34(+7.63%) |
Mar 11, 2009 | 4.531 | 4.760 | 4.352 | 4.457 | 663,863 | -0.04(-0.83%) |
Mar 10, 2009 | 3.987 | 4.506 | 3.981 | 4.494 | 1,009,894 | +0.64(+16.69%) |
Mar 09, 2009 | 3.950 | 4.055 | 3.832 | 3.851 | 718,161 | -0.15(-3.71%) |
Mar 06, 2009 | 4.036 | 4.160 | 3.863 | 3.999 | 0 | +0.01(+0.15%) |
Mar 05, 2009 | 4.586 | 4.586 | 3.975 | 3.993 | 1,049,730 | -0.67(-14.32%) |
Mar 04, 2009 | 4.667 | 4.741 | 4.265 | 4.661 | 950,391 | +0.11(+2.45%) |