Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.162 | 9.313 | 9.044 | 9.310 | 304,726 | +0.15(+1.61%) |
May 28, 2009 | 9.113 | 9.281 | 8.975 | 9.162 | 415,129 | +0.09(+0.98%) |
May 27, 2009 | 9.074 | 9.241 | 8.985 | 9.074 | 470,289 | -0.04(-0.43%) |
May 26, 2009 | 8.463 | 9.271 | 8.128 | 9.113 | 634,643 | +1.05(+13.08%) |
May 22, 2009 | 8.108 | 8.207 | 7.931 | 8.059 | 145,035 | -0.02(-0.24%) |
May 21, 2009 | 8.128 | 8.374 | 7.754 | 8.079 | 179,919 | -0.15(-1.80%) |
May 20, 2009 | 8.443 | 8.847 | 8.187 | 8.226 | 358,793 | -0.16(-1.88%) |
May 19, 2009 | 8.148 | 8.552 | 8.079 | 8.384 | 292,935 | +0.15(+1.79%) |
May 18, 2009 | 8.187 | 8.512 | 8.010 | 8.236 | 284,670 | +0.14(+1.70%) |
May 15, 2009 | 8.089 | 8.187 | 7.862 | 8.098 | 263,271 | +0.00(+0.00%) |
May 14, 2009 | 7.773 | 8.207 | 7.754 | 8.098 | 227,659 | +0.34(+4.45%) |
May 13, 2009 | 8.000 | 8.236 | 7.694 | 7.754 | 196,492 | -0.37(-4.61%) |
May 12, 2009 | 8.295 | 8.374 | 7.951 | 8.128 | 293,103 | -0.14(-1.67%) |
May 11, 2009 | 8.394 | 8.532 | 8.167 | 8.266 | 303,286 | -0.31(-3.56%) |
May 08, 2009 | 8.630 | 8.709 | 8.246 | 8.571 | 310,430 | +0.07(+0.81%) |
May 07, 2009 | 8.926 | 9.015 | 8.286 | 8.502 | 313,118 | -0.33(-3.79%) |
May 06, 2009 | 8.581 | 8.956 | 8.325 | 8.837 | 356,829 | +0.37(+4.42%) |
May 05, 2009 | 8.857 | 8.857 | 8.305 | 8.463 | 244,065 | -0.44(-4.98%) |
May 04, 2009 | 8.148 | 8.906 | 7.960 | 8.906 | 1,181,961 | +0.82(+10.11%) |
May 01, 2009 | 8.305 | 8.325 | 7.970 | 8.089 | 262,436 | -0.22(-2.61%) |
Apr 30, 2009 | 8.246 | 8.492 | 7.734 | 8.305 | 479,834 | +0.13(+1.57%) |
Apr 29, 2009 | 8.020 | 8.236 | 7.951 | 8.177 | 206,073 | +0.22(+2.72%) |
Apr 28, 2009 | 7.832 | 8.108 | 7.754 | 7.960 | 160,468 | +0.05(+0.62%) |
Apr 27, 2009 | 7.675 | 8.266 | 7.616 | 7.911 | 376,545 | +0.08(+1.01%) |
Apr 24, 2009 | 8.394 | 8.394 | 7.369 | 7.832 | 515,922 | -0.53(-6.36%) |
Apr 23, 2009 | 9.271 | 9.350 | 8.266 | 8.364 | 273,705 | -0.76(-8.32%) |
Apr 22, 2009 | 8.601 | 9.379 | 8.473 | 9.123 | 211,838 | +0.30(+3.35%) |
Apr 21, 2009 | 8.335 | 8.887 | 8.335 | 8.827 | 234,743 | +0.43(+5.16%) |
Apr 20, 2009 | 8.847 | 8.887 | 8.355 | 8.394 | 177,804 | -0.49(-5.54%) |
Apr 17, 2009 | 8.522 | 8.975 | 8.394 | 8.887 | 200,079 | +0.39(+4.64%) |
Apr 16, 2009 | 8.118 | 8.581 | 8.118 | 8.492 | 160,979 | +0.45(+5.64%) |
Apr 15, 2009 | 8.069 | 8.128 | 7.832 | 8.039 | 156,477 | -0.14(-1.69%) |
Apr 14, 2009 | 8.305 | 8.512 | 7.990 | 8.177 | 149,956 | -0.31(-3.60%) |
Apr 13, 2009 | 8.561 | 8.690 | 8.246 | 8.483 | 125,520 | -0.25(-2.82%) |
Apr 09, 2009 | 8.177 | 8.768 | 8.049 | 8.729 | 175,192 | +0.78(+9.79%) |
Apr 08, 2009 | 7.655 | 7.951 | 7.507 | 7.951 | 139,966 | +0.33(+4.40%) |
Apr 07, 2009 | 8.138 | 8.148 | 7.606 | 7.616 | 188,102 | -0.68(-8.19%) |
Apr 06, 2009 | 8.473 | 8.729 | 8.118 | 8.295 | 205,207 | -0.29(-3.33%) |
Apr 03, 2009 | 8.463 | 8.611 | 8.148 | 8.581 | 147,849 | +0.07(+0.81%) |
Apr 02, 2009 | 8.039 | 8.650 | 7.951 | 8.512 | 248,120 | +0.66(+8.41%) |
Apr 01, 2009 | 7.241 | 7.862 | 7.231 | 7.852 | 186,512 | +0.43(+5.84%) |
Mar 31, 2009 | 7.369 | 7.823 | 7.251 | 7.419 | 218,789 | +0.20(+2.73%) |
Mar 30, 2009 | 7.261 | 7.497 | 6.926 | 7.222 | 242,946 | -0.84(-10.39%) |
Mar 26, 2009 | 7.241 | 8.177 | 7.241 | 8.059 | 319,303 | +0.59(+7.92%) |
Mar 25, 2009 | 7.291 | 7.655 | 7.074 | 7.468 | 174,684 | +0.23(+3.13%) |
Mar 24, 2009 | 7.645 | 7.734 | 7.192 | 7.241 | 191,594 | -0.41(-5.41%) |
Mar 23, 2009 | 7.153 | 7.655 | 6.571 | 7.655 | 235,119 | +0.85(+12.45%) |
Mar 20, 2009 | 7.113 | 7.428 | 6.734 | 6.808 | 304,871 | -0.23(-3.22%) |
Mar 19, 2009 | 7.222 | 7.350 | 7.005 | 7.034 | 318,759 | -0.10(-1.38%) |
Mar 18, 2009 | 6.601 | 7.271 | 6.493 | 7.133 | 260,907 | +0.51(+7.74%) |
Mar 17, 2009 | 6.089 | 6.621 | 6.069 | 6.621 | 222,588 | +0.51(+8.39%) |
Mar 16, 2009 | 6.433 | 6.483 | 6.029 | 6.108 | 196,178 | -0.24(-3.73%) |
Mar 13, 2009 | 6.473 | 6.561 | 6.020 | 6.345 | 214,089 | -0.07(-1.08%) |
Mar 12, 2009 | 5.724 | 6.502 | 5.645 | 6.414 | 404,372 | +0.56(+9.60%) |
Mar 11, 2009 | 5.704 | 6.059 | 5.606 | 5.852 | 199,671 | +0.18(+3.12%) |
Mar 10, 2009 | 5.537 | 5.872 | 5.428 | 5.675 | 272,616 | +0.27(+4.92%) |
Mar 09, 2009 | 5.497 | 5.714 | 5.330 | 5.409 | 237,109 | -0.17(-3.00%) |
Mar 06, 2009 | 5.576 | 5.714 | 5.281 | 5.576 | 307,789 | +0.06(+1.07%) |
Mar 05, 2009 | 5.754 | 5.911 | 5.497 | 5.517 | 330,591 | -0.38(-6.51%) |
Mar 04, 2009 | 5.586 | 5.970 | 5.507 | 5.901 | 372,209 | +0.14(+2.39%) |