Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.765 | 9.385 | 8.688 | 9.160 | 602,421 | +0.97(+11.82%) |
May 28, 2009 | 8.275 | 8.403 | 8.011 | 8.191 | 59,101 | +0.08(+0.99%) |
May 27, 2009 | 8.473 | 8.473 | 8.074 | 8.111 | 60,838 | -0.46(-5.32%) |
May 26, 2009 | 8.057 | 8.631 | 8.057 | 8.567 | 103,378 | +0.52(+6.46%) |
May 22, 2009 | 8.193 | 8.336 | 8.044 | 8.047 | 38,404 | -0.10(-1.23%) |
May 21, 2009 | 8.178 | 8.299 | 8.044 | 8.148 | 89,477 | -0.03(-0.41%) |
May 20, 2009 | 8.527 | 8.684 | 8.138 | 8.181 | 70,690 | -0.25(-2.94%) |
May 19, 2009 | 8.745 | 8.745 | 8.322 | 8.429 | 31,766 | -0.27(-3.12%) |
May 18, 2009 | 8.493 | 8.714 | 8.198 | 8.701 | 69,180 | +0.36(+4.30%) |
May 15, 2009 | 8.513 | 8.631 | 8.198 | 8.342 | 80,849 | -0.14(-1.66%) |
May 14, 2009 | 8.429 | 8.590 | 8.396 | 8.483 | 75,240 | +0.12(+1.48%) |
May 13, 2009 | 8.413 | 8.607 | 8.295 | 8.359 | 88,543 | -0.24(-2.77%) |
May 12, 2009 | 8.872 | 8.872 | 8.486 | 8.597 | 74,410 | -0.18(-2.06%) |
May 11, 2009 | 8.822 | 9.100 | 8.624 | 8.778 | 58,866 | -0.25(-2.82%) |
May 08, 2009 | 8.855 | 9.100 | 8.721 | 9.033 | 114,020 | +0.30(+3.45%) |
May 07, 2009 | 8.714 | 8.758 | 8.590 | 8.731 | 154,236 | +0.18(+2.16%) |
May 06, 2009 | 8.584 | 8.711 | 8.399 | 8.547 | 74,225 | +0.12(+1.39%) |
May 05, 2009 | 8.862 | 8.862 | 8.292 | 8.429 | 143,107 | -0.45(-5.09%) |
May 04, 2009 | 8.493 | 8.902 | 8.466 | 8.882 | 92,523 | +0.46(+5.49%) |
May 01, 2009 | 8.691 | 8.801 | 8.312 | 8.419 | 78,322 | -0.27(-3.12%) |
Apr 30, 2009 | 9.180 | 9.184 | 8.657 | 8.691 | 120,686 | -0.43(-4.67%) |
Apr 29, 2009 | 8.825 | 9.117 | 8.694 | 9.117 | 92,968 | +0.36(+4.06%) |
Apr 28, 2009 | 8.547 | 8.949 | 8.547 | 8.761 | 33,105 | +0.17(+1.99%) |
Apr 27, 2009 | 8.778 | 9.029 | 8.547 | 8.590 | 77,242 | -0.38(-4.22%) |
Apr 24, 2009 | 8.755 | 9.117 | 8.677 | 8.969 | 98,586 | +0.33(+3.80%) |
Apr 23, 2009 | 8.905 | 8.905 | 8.513 | 8.641 | 95,922 | -0.26(-2.97%) |
Apr 22, 2009 | 9.070 | 9.324 | 8.852 | 8.905 | 82,776 | -0.37(-3.98%) |
Apr 21, 2009 | 8.778 | 9.314 | 8.698 | 9.274 | 117,583 | +0.43(+4.81%) |
Apr 20, 2009 | 9.039 | 9.039 | 8.801 | 8.848 | 125,829 | -0.45(-4.83%) |
Apr 17, 2009 | 9.556 | 9.556 | 9.096 | 9.298 | 132,518 | -0.20(-2.15%) |
Apr 16, 2009 | 9.277 | 9.623 | 8.828 | 9.502 | 63,872 | +0.28(+3.09%) |
Apr 15, 2009 | 8.858 | 9.257 | 8.858 | 9.217 | 58,436 | +0.31(+3.50%) |
Apr 14, 2009 | 9.043 | 9.043 | 8.758 | 8.905 | 138,372 | -0.36(-3.84%) |
Apr 13, 2009 | 9.036 | 9.287 | 8.714 | 9.261 | 218,079 | -0.04(-0.40%) |
Apr 09, 2009 | 9.110 | 9.465 | 8.993 | 9.298 | 222,121 | +0.40(+4.48%) |
Apr 08, 2009 | 8.711 | 8.902 | 8.500 | 8.899 | 52,114 | +0.29(+3.39%) |
Apr 07, 2009 | 8.667 | 9.029 | 8.530 | 8.607 | 67,211 | -0.22(-2.47%) |
Apr 06, 2009 | 9.033 | 9.127 | 8.708 | 8.825 | 77,188 | -0.38(-4.15%) |
Apr 03, 2009 | 9.130 | 9.214 | 8.734 | 9.207 | 58,737 | +0.08(+0.84%) |
Apr 02, 2009 | 8.999 | 9.214 | 8.858 | 9.130 | 145,375 | +0.38(+4.37%) |
Apr 01, 2009 | 8.299 | 8.855 | 8.212 | 8.748 | 98,515 | +0.30(+3.61%) |
Mar 31, 2009 | 8.446 | 8.882 | 8.295 | 8.443 | 170,288 | +0.15(+1.78%) |
Mar 30, 2009 | 8.148 | 8.366 | 8.064 | 8.295 | 86,061 | -0.55(-6.25%) |
Mar 26, 2009 | 8.547 | 8.869 | 8.493 | 8.848 | 183,547 | +0.39(+4.60%) |
Mar 25, 2009 | 7.967 | 8.503 | 7.823 | 8.460 | 115,840 | +0.61(+7.73%) |
Mar 24, 2009 | 8.590 | 8.600 | 7.853 | 7.853 | 70,621 | -0.91(-10.40%) |
Mar 23, 2009 | 8.135 | 8.765 | 7.900 | 8.765 | 145,933 | +1.04(+13.45%) |
Mar 20, 2009 | 8.252 | 8.342 | 7.692 | 7.726 | 202,352 | -0.43(-5.26%) |
Mar 19, 2009 | 8.372 | 8.647 | 7.870 | 8.155 | 127,897 | -0.22(-2.64%) |
Mar 18, 2009 | 7.876 | 8.379 | 7.702 | 8.376 | 213,833 | +0.41(+5.09%) |
Mar 17, 2009 | 7.461 | 7.970 | 7.461 | 7.970 | 127,804 | +0.50(+6.68%) |
Mar 16, 2009 | 7.880 | 8.024 | 7.390 | 7.471 | 131,677 | -0.29(-3.80%) |
Mar 13, 2009 | 7.783 | 7.927 | 7.474 | 7.766 | 63,356 | -0.07(-0.94%) |
Mar 12, 2009 | 7.129 | 7.897 | 7.072 | 7.840 | 155,292 | +0.65(+8.99%) |
Mar 11, 2009 | 7.407 | 7.602 | 7.136 | 7.193 | 122,013 | -0.18(-2.45%) |
Mar 10, 2009 | 7.032 | 7.498 | 6.948 | 7.374 | 324,566 | +0.57(+8.32%) |
Mar 09, 2009 | 7.193 | 7.400 | 6.804 | 6.807 | 154,910 | -0.46(-6.28%) |
Mar 06, 2009 | 7.320 | 7.605 | 7.085 | 7.263 | 164,496 | +0.00(+0.00%) |
Mar 05, 2009 | 7.893 | 8.057 | 7.226 | 7.263 | 265,485 | -0.84(-10.34%) |
Mar 04, 2009 | 8.171 | 8.446 | 7.826 | 8.101 | 159,207 | -0.14(-1.71%) |