Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.289 | 8.602 | 8.216 | 8.560 | 1,407,354 | +0.41(+5.00%) |
May 28, 2009 | 7.914 | 8.159 | 7.784 | 8.152 | 1,310,380 | +0.21(+2.61%) |
May 27, 2009 | 7.640 | 8.054 | 7.640 | 7.945 | 1,819,152 | +0.30(+3.86%) |
May 26, 2009 | 7.060 | 7.682 | 7.053 | 7.650 | 2,203,223 | +0.43(+5.93%) |
May 22, 2009 | 7.394 | 7.478 | 7.176 | 7.222 | 895,445 | -0.11(-1.44%) |
May 21, 2009 | 7.734 | 7.770 | 7.246 | 7.327 | 1,306,775 | -0.46(-5.95%) |
May 20, 2009 | 7.868 | 7.942 | 7.717 | 7.791 | 1,418,298 | +0.05(+0.68%) |
May 19, 2009 | 7.808 | 7.925 | 7.619 | 7.738 | 1,383,747 | -0.12(-1.48%) |
May 18, 2009 | 7.829 | 7.914 | 7.605 | 7.854 | 1,526,014 | +0.03(+0.40%) |
May 15, 2009 | 8.321 | 8.326 | 7.731 | 7.822 | 1,511,887 | -0.59(-7.05%) |
May 14, 2009 | 7.734 | 8.539 | 7.734 | 8.416 | 1,347,388 | +0.61(+7.88%) |
May 13, 2009 | 8.430 | 8.433 | 7.745 | 7.801 | 1,756,914 | -0.69(-8.11%) |
May 12, 2009 | 8.714 | 8.781 | 8.419 | 8.490 | 728,241 | -0.21(-2.46%) |
May 11, 2009 | 8.528 | 8.809 | 8.448 | 8.704 | 917,446 | +0.09(+1.10%) |
May 08, 2009 | 8.718 | 8.721 | 8.496 | 8.609 | 598,418 | +0.00(+0.00%) |
May 07, 2009 | 8.802 | 8.995 | 8.553 | 8.609 | 831,430 | -0.15(-1.76%) |
May 06, 2009 | 9.273 | 9.273 | 8.693 | 8.764 | 845,967 | -0.42(-4.59%) |
May 05, 2009 | 9.389 | 9.431 | 9.132 | 9.185 | 646,540 | -0.19(-1.99%) |
May 04, 2009 | 9.378 | 9.389 | 9.217 | 9.371 | 537,335 | +0.13(+1.41%) |
May 01, 2009 | 9.308 | 9.406 | 9.132 | 9.241 | 803,751 | -0.06(-0.60%) |
Apr 30, 2009 | 9.322 | 9.568 | 9.259 | 9.298 | 1,012,929 | -0.02(-0.26%) |
Apr 29, 2009 | 9.364 | 9.399 | 9.185 | 9.322 | 1,113,519 | -0.04(-0.41%) |
Apr 28, 2009 | 9.687 | 9.723 | 9.354 | 9.361 | 995,542 | -0.15(-1.62%) |
Apr 27, 2009 | 9.670 | 9.705 | 9.347 | 9.515 | 1,278,502 | -0.23(-2.38%) |
Apr 24, 2009 | 9.723 | 9.821 | 9.642 | 9.747 | 1,276,606 | +0.26(+2.74%) |
Apr 23, 2009 | 9.350 | 9.561 | 9.227 | 9.487 | 961,390 | +0.24(+2.58%) |
Apr 22, 2009 | 9.220 | 9.403 | 9.197 | 9.248 | 796,890 | -0.06(-0.60%) |
Apr 21, 2009 | 9.009 | 9.312 | 8.974 | 9.305 | 732,736 | +0.31(+3.44%) |
Apr 20, 2009 | 8.974 | 9.066 | 8.887 | 8.995 | 1,124,064 | +0.03(+0.31%) |
Apr 17, 2009 | 8.925 | 9.227 | 8.873 | 8.967 | 896,068 | +0.06(+0.71%) |
Apr 16, 2009 | 8.743 | 8.953 | 8.623 | 8.904 | 776,728 | +0.27(+3.17%) |
Apr 15, 2009 | 8.486 | 8.746 | 8.433 | 8.630 | 563,998 | +0.15(+1.78%) |
Apr 14, 2009 | 8.592 | 8.665 | 8.433 | 8.479 | 722,379 | -0.13(-1.51%) |
Apr 13, 2009 | 8.627 | 8.765 | 8.527 | 8.609 | 713,470 | -0.11(-1.25%) |
Apr 09, 2009 | 8.349 | 8.732 | 8.254 | 8.718 | 976,311 | +0.52(+6.34%) |
Apr 08, 2009 | 8.079 | 8.251 | 8.019 | 8.198 | 442,599 | +0.18(+2.23%) |
Apr 07, 2009 | 8.219 | 8.254 | 7.994 | 8.019 | 873,557 | -0.24(-2.93%) |
Apr 06, 2009 | 8.525 | 8.525 | 8.107 | 8.261 | 663,494 | -0.32(-3.76%) |
Apr 03, 2009 | 8.553 | 8.641 | 8.275 | 8.584 | 471,852 | +0.01(+0.12%) |
Apr 02, 2009 | 7.875 | 8.697 | 7.871 | 8.574 | 1,013,843 | +0.82(+10.55%) |
Apr 01, 2009 | 7.798 | 7.798 | 7.587 | 7.756 | 809,340 | -0.11(-1.38%) |
Mar 31, 2009 | 7.896 | 8.061 | 7.696 | 7.864 | 1,019,041 | +0.00(+0.04%) |
Mar 30, 2009 | 7.770 | 8.093 | 7.552 | 7.861 | 1,271,165 | -0.47(-5.61%) |
Mar 26, 2009 | 8.282 | 8.356 | 8.114 | 8.328 | 574,028 | +0.12(+1.45%) |
Mar 25, 2009 | 8.423 | 8.430 | 7.977 | 8.209 | 409,653 | +0.05(+0.65%) |
Mar 24, 2009 | 8.254 | 8.412 | 8.138 | 8.156 | 512,843 | -0.14(-1.74%) |
Mar 23, 2009 | 8.003 | 8.300 | 7.840 | 8.300 | 543,086 | +0.52(+6.63%) |
Mar 20, 2009 | 8.191 | 8.191 | 7.727 | 7.784 | 482,235 | -0.28(-3.53%) |
Mar 19, 2009 | 8.082 | 8.191 | 7.994 | 8.068 | 398,052 | +0.08(+0.97%) |
Mar 18, 2009 | 7.794 | 8.167 | 7.724 | 7.991 | 659,674 | +0.20(+2.62%) |
Mar 17, 2009 | 7.397 | 7.791 | 7.352 | 7.787 | 806,342 | +0.38(+5.12%) |
Mar 16, 2009 | 7.394 | 7.598 | 7.380 | 7.408 | 565,387 | +0.14(+1.93%) |
Mar 13, 2009 | 7.113 | 7.478 | 7.113 | 7.267 | 911,542 | +0.24(+3.35%) |
Mar 12, 2009 | 6.354 | 7.078 | 6.280 | 7.032 | 867,040 | +0.69(+10.91%) |
Mar 11, 2009 | 6.389 | 6.561 | 6.322 | 6.340 | 905,574 | -0.01(-0.11%) |
Mar 10, 2009 | 6.192 | 6.491 | 6.182 | 6.347 | 678,808 | +0.29(+4.75%) |
Mar 09, 2009 | 6.428 | 6.498 | 5.975 | 6.059 | 977,506 | -0.44(-6.81%) |
Mar 06, 2009 | 6.586 | 6.698 | 6.344 | 6.502 | 720,992 | -0.07(-1.02%) |
Mar 05, 2009 | 7.165 | 7.211 | 6.554 | 6.568 | 845,930 | -0.64(-8.82%) |
Mar 04, 2009 | 7.211 | 7.334 | 7.183 | 7.204 | 532,860 | +0.01(+0.20%) |