Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.585 | 8.674 | 8.375 | 8.668 | 374,230 | +0.14(+1.60%) |
May 28, 2009 | 8.571 | 8.716 | 8.221 | 8.531 | 256,644 | +0.03(+0.40%) |
May 27, 2009 | 8.756 | 8.924 | 8.463 | 8.497 | 251,653 | -0.35(-3.93%) |
May 26, 2009 | 8.164 | 8.896 | 8.164 | 8.844 | 313,783 | +0.60(+7.25%) |
May 22, 2009 | 8.571 | 8.571 | 8.244 | 8.247 | 249,443 | -0.07(-0.86%) |
May 21, 2009 | 8.580 | 8.580 | 8.136 | 8.318 | 375,203 | -0.35(-4.07%) |
May 20, 2009 | 8.944 | 9.209 | 8.619 | 8.671 | 279,085 | -0.17(-1.96%) |
May 19, 2009 | 8.870 | 8.998 | 8.750 | 8.844 | 157,612 | -0.09(-0.96%) |
May 18, 2009 | 8.733 | 8.950 | 8.639 | 8.930 | 410,584 | +0.29(+3.33%) |
May 15, 2009 | 8.722 | 8.873 | 8.494 | 8.642 | 427,701 | -0.11(-1.27%) |
May 14, 2009 | 8.639 | 9.046 | 8.415 | 8.753 | 425,027 | +0.20(+2.29%) |
May 13, 2009 | 8.816 | 8.816 | 8.500 | 8.557 | 751,795 | -0.39(-4.39%) |
May 12, 2009 | 8.787 | 9.086 | 8.506 | 8.950 | 738,189 | +0.14(+1.62%) |
May 11, 2009 | 9.117 | 9.117 | 8.726 | 8.807 | 445,953 | -0.53(-5.67%) |
May 08, 2009 | 9.083 | 9.359 | 8.887 | 9.337 | 326,480 | +0.37(+4.16%) |
May 07, 2009 | 9.268 | 9.357 | 8.887 | 8.964 | 409,132 | -0.16(-1.75%) |
May 06, 2009 | 9.476 | 9.476 | 8.819 | 9.123 | 352,049 | -0.25(-2.64%) |
May 05, 2009 | 9.618 | 9.661 | 9.180 | 9.371 | 901,097 | -0.29(-2.98%) |
May 04, 2009 | 9.203 | 9.664 | 9.092 | 9.658 | 1,181,556 | +0.59(+6.53%) |
May 01, 2009 | 9.502 | 9.502 | 8.785 | 9.066 | 949,339 | -0.48(-5.07%) |
Apr 30, 2009 | 9.948 | 10.16 | 9.523 | 9.550 | 939,822 | -0.34(-3.45%) |
Apr 29, 2009 | 9.587 | 10.19 | 9.433 | 9.891 | 810,611 | +0.36(+3.79%) |
Apr 28, 2009 | 9.228 | 9.741 | 9.191 | 9.530 | 840,141 | +0.18(+1.92%) |
Apr 27, 2009 | 9.513 | 9.513 | 9.026 | 9.351 | 1,071,655 | -0.36(-3.66%) |
Apr 24, 2009 | 9.220 | 9.800 | 9.058 | 9.707 | 692,203 | +0.61(+6.69%) |
Apr 23, 2009 | 9.413 | 9.567 | 8.884 | 9.098 | 928,823 | -0.31(-3.30%) |
Apr 22, 2009 | 9.288 | 9.721 | 9.174 | 9.408 | 748,562 | -0.07(-0.69%) |
Apr 21, 2009 | 8.910 | 9.578 | 8.859 | 9.473 | 558,704 | +0.55(+6.19%) |
Apr 20, 2009 | 9.285 | 9.285 | 8.913 | 8.921 | 906,045 | -0.57(-5.97%) |
Apr 17, 2009 | 9.337 | 9.675 | 9.154 | 9.487 | 820,774 | +0.18(+1.96%) |
Apr 16, 2009 | 8.884 | 9.428 | 8.531 | 9.305 | 1,422,632 | +0.48(+5.48%) |
Apr 15, 2009 | 8.631 | 8.876 | 8.537 | 8.822 | 928,437 | +0.15(+1.77%) |
Apr 14, 2009 | 8.870 | 8.907 | 8.622 | 8.668 | 716,707 | -0.38(-4.18%) |
Apr 13, 2009 | 9.234 | 9.280 | 8.810 | 9.046 | 507,598 | -0.30(-3.23%) |
Apr 09, 2009 | 8.580 | 9.365 | 8.580 | 9.348 | 844,192 | +0.84(+9.90%) |
Apr 08, 2009 | 8.121 | 8.523 | 8.121 | 8.506 | 373,900 | +0.42(+5.25%) |
Apr 07, 2009 | 7.982 | 8.178 | 7.976 | 8.082 | 463,700 | -0.04(-0.49%) |
Apr 06, 2009 | 8.395 | 8.598 | 7.882 | 8.121 | 343,302 | -0.37(-4.32%) |
Apr 03, 2009 | 8.730 | 8.730 | 8.250 | 8.489 | 301,252 | -0.22(-2.55%) |
Apr 02, 2009 | 8.204 | 9.103 | 8.011 | 8.711 | 756,824 | +0.70(+8.74%) |
Apr 01, 2009 | 7.450 | 8.085 | 7.365 | 8.011 | 557,959 | +0.44(+5.79%) |
Mar 31, 2009 | 7.615 | 7.786 | 7.447 | 7.572 | 379,564 | +0.03(+0.45%) |
Mar 30, 2009 | 7.726 | 7.789 | 7.265 | 7.538 | 500,872 | -0.84(-10.05%) |
Mar 26, 2009 | 8.028 | 8.389 | 7.939 | 8.380 | 515,856 | +0.36(+4.43%) |
Mar 25, 2009 | 7.831 | 8.531 | 7.760 | 8.025 | 757,650 | +0.23(+2.96%) |
Mar 24, 2009 | 7.527 | 8.076 | 7.436 | 7.794 | 613,679 | +0.11(+1.44%) |
Mar 23, 2009 | 7.039 | 7.720 | 6.912 | 7.683 | 678,027 | +0.75(+10.84%) |
Mar 20, 2009 | 7.319 | 7.441 | 6.926 | 6.932 | 462,284 | -0.31(-4.25%) |
Mar 19, 2009 | 7.279 | 7.370 | 7.100 | 7.239 | 333,768 | +0.02(+0.28%) |
Mar 18, 2009 | 6.824 | 7.310 | 6.647 | 7.219 | 592,489 | +0.39(+5.71%) |
Mar 17, 2009 | 6.425 | 6.855 | 6.425 | 6.830 | 466,160 | +0.42(+6.52%) |
Mar 16, 2009 | 6.448 | 6.790 | 6.400 | 6.411 | 358,234 | +0.01(+0.13%) |
Mar 13, 2009 | 6.206 | 6.457 | 6.149 | 6.403 | 438,205 | +0.28(+4.65%) |
Mar 12, 2009 | 5.597 | 6.209 | 5.597 | 6.118 | 1,060,164 | +0.51(+9.08%) |
Mar 11, 2009 | 5.501 | 5.677 | 5.458 | 5.609 | 618,044 | +0.16(+2.98%) |
Mar 10, 2009 | 5.680 | 5.839 | 5.412 | 5.447 | 711,098 | -0.06(-1.09%) |
Mar 09, 2009 | 5.575 | 5.669 | 5.481 | 5.506 | 517,592 | -0.13(-2.37%) |
Mar 06, 2009 | 5.862 | 5.953 | 5.410 | 5.640 | 567,476 | -0.17(-2.89%) |
Mar 05, 2009 | 5.893 | 6.110 | 5.780 | 5.808 | 455,396 | -0.22(-3.68%) |
Mar 04, 2009 | 5.862 | 6.192 | 5.859 | 6.030 | 359,421 | +0.11(+1.83%) |