Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.130 | 9.149 | 9.007 | 9.117 | 339,123 | +0.14(+1.58%) |
May 28, 2009 | 8.930 | 8.994 | 8.820 | 8.975 | 195,782 | -0.01(-0.07%) |
May 27, 2009 | 9.084 | 9.155 | 8.956 | 8.981 | 423,546 | -0.01(-0.14%) |
May 26, 2009 | 8.878 | 9.046 | 8.840 | 8.994 | 684,723 | +0.15(+1.75%) |
May 22, 2009 | 8.917 | 8.962 | 8.814 | 8.840 | 202,299 | +0.05(+0.51%) |
May 21, 2009 | 8.749 | 8.814 | 8.646 | 8.795 | 353,534 | +0.01(+0.07%) |
May 20, 2009 | 8.737 | 8.878 | 8.724 | 8.788 | 471,654 | -0.01(-0.15%) |
May 19, 2009 | 8.711 | 8.878 | 8.711 | 8.801 | 310,820 | +0.16(+1.86%) |
May 18, 2009 | 8.517 | 8.646 | 8.505 | 8.640 | 710,214 | +0.42(+5.09%) |
May 15, 2009 | 8.331 | 8.363 | 8.171 | 8.221 | 866,732 | -0.44(-5.06%) |
May 14, 2009 | 8.840 | 8.878 | 8.588 | 8.659 | 1,023,406 | -0.41(-4.48%) |
May 13, 2009 | 9.252 | 9.336 | 9.065 | 9.065 | 607,888 | -0.32(-3.37%) |
May 12, 2009 | 9.349 | 9.484 | 9.220 | 9.381 | 372,647 | +0.28(+3.12%) |
May 11, 2009 | 9.059 | 9.207 | 8.994 | 9.097 | 456,338 | -0.15(-1.67%) |
May 08, 2009 | 9.091 | 9.258 | 9.026 | 9.252 | 220,418 | +0.21(+2.35%) |
May 07, 2009 | 9.407 | 9.411 | 8.981 | 9.039 | 531,410 | -0.41(-4.36%) |
May 06, 2009 | 9.439 | 9.477 | 9.265 | 9.452 | 314,019 | +0.26(+2.80%) |
May 05, 2009 | 9.188 | 9.252 | 9.091 | 9.194 | 420,171 | +0.06(+0.71%) |
May 04, 2009 | 8.795 | 9.130 | 8.795 | 9.130 | 436,323 | +0.32(+3.66%) |
May 01, 2009 | 8.717 | 8.872 | 8.685 | 8.807 | 257,288 | -0.04(-0.44%) |
Apr 30, 2009 | 8.904 | 9.091 | 8.762 | 8.846 | 611,747 | +0.01(+0.15%) |
Apr 29, 2009 | 8.640 | 8.878 | 8.595 | 8.833 | 549,535 | +0.53(+6.44%) |
Apr 28, 2009 | 8.163 | 8.376 | 8.163 | 8.298 | 384,064 | -0.34(-3.95%) |
Apr 27, 2009 | 8.447 | 8.717 | 8.389 | 8.640 | 1,158,459 | +0.29(+3.47%) |
Apr 24, 2009 | 8.176 | 8.382 | 8.099 | 8.350 | 397,305 | +0.36(+4.52%) |
Apr 23, 2009 | 7.963 | 8.021 | 7.822 | 7.989 | 667,556 | +0.04(+0.49%) |
Apr 22, 2009 | 8.073 | 8.202 | 7.925 | 7.951 | 1,031,202 | -0.44(-5.30%) |
Apr 21, 2009 | 8.118 | 8.479 | 8.066 | 8.395 | 1,570,621 | +0.10(+1.24%) |
Apr 20, 2009 | 8.479 | 8.505 | 8.240 | 8.292 | 408,041 | -0.48(-5.51%) |
Apr 17, 2009 | 8.621 | 8.836 | 8.563 | 8.775 | 1,936,244 | +0.67(+8.27%) |
Apr 16, 2009 | 8.021 | 8.118 | 7.963 | 8.105 | 343,781 | +0.08(+1.04%) |
Apr 15, 2009 | 7.905 | 8.021 | 7.854 | 8.021 | 697,763 | +0.24(+3.06%) |
Apr 14, 2009 | 7.719 | 7.841 | 7.667 | 7.783 | 675,758 | +0.05(+0.67%) |
Apr 13, 2009 | 7.693 | 7.770 | 7.506 | 7.731 | 253,332 | +0.06(+0.76%) |
Apr 09, 2009 | 7.744 | 7.744 | 7.596 | 7.673 | 308,671 | +0.10(+1.36%) |
Apr 08, 2009 | 7.628 | 7.635 | 7.493 | 7.570 | 265,212 | +0.05(+0.60%) |
Apr 07, 2009 | 7.596 | 7.667 | 7.512 | 7.525 | 460,747 | -0.37(-4.73%) |
Apr 06, 2009 | 7.899 | 7.976 | 7.777 | 7.899 | 469,085 | +0.24(+3.11%) |
Apr 03, 2009 | 7.751 | 7.815 | 7.570 | 7.661 | 382,751 | -0.16(-2.06%) |
Apr 02, 2009 | 7.725 | 7.912 | 7.693 | 7.822 | 354,430 | +0.32(+4.30%) |
Apr 01, 2009 | 7.255 | 7.512 | 7.216 | 7.500 | 916,223 | +0.30(+4.21%) |
Mar 31, 2009 | 7.042 | 7.306 | 7.029 | 7.197 | 705,956 | +0.50(+7.40%) |
Mar 30, 2009 | 6.791 | 6.810 | 6.617 | 6.701 | 758,647 | -0.73(-9.88%) |
Mar 26, 2009 | 7.487 | 7.512 | 7.319 | 7.435 | 512,420 | -0.22(-2.86%) |
Mar 25, 2009 | 7.693 | 7.847 | 7.500 | 7.654 | 1,030,687 | -0.05(-0.67%) |
Mar 24, 2009 | 7.731 | 7.854 | 7.622 | 7.706 | 459,877 | -0.15(-1.97%) |
Mar 23, 2009 | 7.693 | 7.860 | 7.686 | 7.860 | 673,177 | +0.24(+3.21%) |
Mar 20, 2009 | 7.796 | 7.841 | 7.583 | 7.615 | 482,477 | -0.24(-3.11%) |
Mar 19, 2009 | 7.796 | 7.983 | 7.789 | 7.860 | 695,279 | +0.34(+4.45%) |
Mar 18, 2009 | 7.287 | 7.570 | 7.235 | 7.525 | 649,516 | +0.14(+1.92%) |
Mar 17, 2009 | 7.190 | 7.396 | 7.164 | 7.384 | 370,769 | +0.23(+3.15%) |
Mar 16, 2009 | 7.158 | 7.319 | 7.042 | 7.158 | 658,654 | +0.34(+5.01%) |
Mar 13, 2009 | 6.862 | 6.920 | 6.675 | 6.817 | 0 | +0.09(+1.34%) |
Mar 12, 2009 | 6.366 | 6.765 | 6.295 | 6.726 | 535,827 | +0.39(+6.21%) |
Mar 11, 2009 | 6.443 | 6.565 | 6.256 | 6.333 | 656,990 | -0.31(-4.66%) |
Mar 10, 2009 | 6.578 | 6.701 | 6.565 | 6.643 | 507,466 | +0.33(+5.20%) |
Mar 09, 2009 | 6.288 | 6.411 | 6.282 | 6.314 | 691,719 | -0.41(-6.13%) |
Mar 06, 2009 | 7.023 | 7.042 | 6.585 | 6.726 | 0 | -0.75(-10.08%) |
Mar 05, 2009 | 7.622 | 7.708 | 7.467 | 7.480 | 325,362 | -0.39(-4.99%) |
Mar 04, 2009 | 7.757 | 7.983 | 7.744 | 7.873 | 361,076 | +0.22(+2.86%) |