Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.434 | 7.663 | 7.360 | 7.663 | 677,213 | +0.17(+2.27%) |
May 28, 2009 | 7.633 | 7.744 | 7.360 | 7.493 | 1,086,387 | -0.07(-0.88%) |
May 27, 2009 | 8.306 | 8.314 | 7.552 | 7.559 | 1,501,074 | -0.74(-8.91%) |
May 26, 2009 | 7.678 | 8.306 | 7.678 | 8.299 | 1,044,265 | +0.58(+7.57%) |
May 22, 2009 | 8.099 | 8.199 | 7.692 | 7.715 | 765,739 | -0.27(-3.43%) |
May 21, 2009 | 8.469 | 8.543 | 7.774 | 7.988 | 1,665,361 | -0.50(-5.92%) |
May 20, 2009 | 9.031 | 9.423 | 8.469 | 8.491 | 1,119,230 | -0.39(-4.41%) |
May 19, 2009 | 9.246 | 9.416 | 8.883 | 8.883 | 700,125 | -0.50(-5.36%) |
May 18, 2009 | 8.883 | 9.445 | 8.883 | 9.386 | 924,283 | +0.61(+7.00%) |
May 15, 2009 | 8.965 | 9.194 | 8.691 | 8.772 | 723,571 | -0.38(-4.20%) |
May 14, 2009 | 9.150 | 9.357 | 8.883 | 9.157 | 1,119,645 | -0.02(-0.24%) |
May 13, 2009 | 10.06 | 10.06 | 9.179 | 9.179 | 1,381,922 | -1.16(-11.23%) |
May 12, 2009 | 11.67 | 11.77 | 9.985 | 10.34 | 1,471,602 | -0.37(-3.45%) |
May 11, 2009 | 12.20 | 12.26 | 10.69 | 10.71 | 1,825,525 | -1.12(-9.50%) |
May 08, 2009 | 10.20 | 11.98 | 9.527 | 11.83 | 2,763,458 | +2.49(+26.68%) |
May 07, 2009 | 10.06 | 10.36 | 9.172 | 9.342 | 1,048,836 | -0.48(-4.89%) |
May 06, 2009 | 8.957 | 9.845 | 8.721 | 9.823 | 1,715,533 | +1.11(+12.73%) |
May 05, 2009 | 8.846 | 8.950 | 8.158 | 8.713 | 1,349,946 | -0.31(-3.44%) |
May 04, 2009 | 8.580 | 9.039 | 8.136 | 9.024 | 1,358,711 | +0.99(+12.34%) |
May 01, 2009 | 8.299 | 8.395 | 7.996 | 8.033 | 649,200 | -0.27(-3.21%) |
Apr 30, 2009 | 8.425 | 8.728 | 8.232 | 8.299 | 1,347,996 | -0.03(-0.36%) |
Apr 29, 2009 | 7.951 | 8.358 | 7.951 | 8.329 | 857,999 | +0.50(+6.33%) |
Apr 28, 2009 | 7.707 | 8.040 | 7.589 | 7.833 | 797,106 | +0.00(+0.00%) |
Apr 27, 2009 | 8.499 | 8.499 | 7.759 | 7.833 | 1,123,601 | -0.47(-5.70%) |
Apr 24, 2009 | 8.048 | 8.514 | 7.707 | 8.306 | 1,822,510 | +0.33(+4.17%) |
Apr 23, 2009 | 8.624 | 8.758 | 7.881 | 7.974 | 1,536,891 | -0.58(-6.83%) |
Apr 22, 2009 | 8.883 | 9.438 | 8.432 | 8.558 | 963,660 | -0.49(-5.40%) |
Apr 21, 2009 | 8.432 | 9.068 | 7.900 | 9.046 | 1,395,277 | +0.33(+3.82%) |
Apr 20, 2009 | 9.815 | 9.815 | 8.698 | 8.713 | 836,596 | -1.61(-15.56%) |
Apr 17, 2009 | 9.971 | 10.52 | 9.712 | 10.32 | 931,981 | +0.36(+3.56%) |
Apr 16, 2009 | 9.963 | 10.16 | 9.312 | 9.963 | 768,194 | +0.18(+1.81%) |
Apr 15, 2009 | 9.261 | 9.838 | 8.861 | 9.786 | 693,129 | +0.45(+4.83%) |
Apr 14, 2009 | 10.22 | 10.34 | 9.327 | 9.335 | 969,437 | -1.06(-10.18%) |
Apr 13, 2009 | 9.039 | 10.42 | 8.972 | 10.39 | 1,239,315 | +1.25(+13.67%) |
Apr 09, 2009 | 8.247 | 9.142 | 8.210 | 9.142 | 956,645 | +1.32(+16.82%) |
Apr 08, 2009 | 8.203 | 8.299 | 7.426 | 7.826 | 607,763 | -0.36(-4.34%) |
Apr 07, 2009 | 8.292 | 8.447 | 8.151 | 8.181 | 469,084 | -0.35(-4.08%) |
Apr 06, 2009 | 8.514 | 8.758 | 8.284 | 8.528 | 584,411 | -0.30(-3.43%) |
Apr 03, 2009 | 8.750 | 8.846 | 8.462 | 8.832 | 537,415 | +0.12(+1.36%) |
Apr 02, 2009 | 8.299 | 8.743 | 8.136 | 8.713 | 1,050,007 | +0.82(+10.40%) |
Apr 01, 2009 | 7.500 | 8.092 | 7.315 | 7.892 | 495,755 | +0.18(+2.30%) |
Mar 31, 2009 | 7.574 | 7.877 | 7.397 | 7.715 | 880,215 | +0.42(+5.78%) |
Mar 30, 2009 | 7.567 | 7.692 | 7.293 | 7.293 | 517,919 | -1.08(-12.90%) |
Mar 26, 2009 | 8.403 | 8.447 | 7.996 | 8.373 | 680,639 | +0.10(+1.16%) |
Mar 25, 2009 | 7.988 | 8.491 | 7.626 | 8.277 | 1,035,102 | +0.37(+4.68%) |
Mar 24, 2009 | 8.617 | 8.795 | 7.907 | 7.907 | 877,645 | -0.90(-10.24%) |
Mar 23, 2009 | 8.121 | 8.883 | 7.611 | 8.809 | 1,043,646 | +1.30(+17.34%) |
Mar 20, 2009 | 8.077 | 8.129 | 7.434 | 7.508 | 941,818 | -0.45(-5.67%) |
Mar 19, 2009 | 8.558 | 8.573 | 7.855 | 7.959 | 948,954 | -0.50(-5.94%) |
Mar 18, 2009 | 7.766 | 8.580 | 7.626 | 8.462 | 1,191,113 | +0.61(+7.82%) |
Mar 17, 2009 | 7.367 | 7.848 | 7.271 | 7.848 | 819,534 | +0.50(+6.74%) |
Mar 16, 2009 | 7.700 | 7.974 | 7.337 | 7.352 | 806,666 | -0.22(-2.93%) |
Mar 13, 2009 | 7.619 | 7.863 | 7.441 | 7.574 | 1,064,763 | -0.10(-1.25%) |
Mar 12, 2009 | 6.391 | 7.707 | 6.391 | 7.670 | 1,595,031 | +0.87(+12.84%) |
Mar 11, 2009 | 7.138 | 7.337 | 6.502 | 6.797 | 2,354,384 | -0.27(-3.87%) |
Mar 10, 2009 | 5.939 | 7.071 | 5.939 | 7.071 | 1,954,715 | +1.33(+23.20%) |
Mar 09, 2009 | 5.866 | 6.147 | 5.681 | 5.740 | 1,520,818 | -0.24(-3.96%) |
Mar 06, 2009 | 5.614 | 5.999 | 5.547 | 5.976 | 1,655,082 | +0.43(+7.73%) |
Mar 05, 2009 | 5.962 | 6.036 | 5.333 | 5.547 | 1,773,504 | -0.57(-9.31%) |
Mar 04, 2009 | 6.317 | 6.405 | 5.991 | 6.117 | 826,104 | -0.64(-9.42%) |