Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.736 | 9.170 | 8.399 | 9.162 | 1,321,784 | +0.45(+5.15%) |
May 28, 2009 | 8.743 | 8.818 | 8.287 | 8.713 | 878,554 | +0.23(+2.74%) |
May 27, 2009 | 8.721 | 8.938 | 8.444 | 8.481 | 599,864 | -0.37(-4.23%) |
May 26, 2009 | 8.339 | 8.923 | 8.309 | 8.855 | 1,131,249 | +0.43(+5.06%) |
May 22, 2009 | 8.811 | 8.848 | 8.302 | 8.429 | 659,318 | -0.22(-2.51%) |
May 21, 2009 | 8.998 | 9.088 | 8.421 | 8.646 | 879,198 | -0.47(-5.17%) |
May 20, 2009 | 9.073 | 9.379 | 9.013 | 9.117 | 1,294,763 | +0.07(+0.74%) |
May 19, 2009 | 9.132 | 9.432 | 8.908 | 9.050 | 1,322,126 | +0.02(+0.25%) |
May 18, 2009 | 8.354 | 9.155 | 8.317 | 9.028 | 1,233,303 | +0.86(+10.54%) |
May 15, 2009 | 8.466 | 8.676 | 8.084 | 8.167 | 1,699,328 | -0.20(-2.42%) |
May 14, 2009 | 8.294 | 8.781 | 7.905 | 8.369 | 1,386,530 | +0.25(+3.04%) |
May 13, 2009 | 8.870 | 8.870 | 8.040 | 8.122 | 1,405,751 | -0.90(-9.96%) |
May 12, 2009 | 9.454 | 9.754 | 8.900 | 9.020 | 911,362 | -0.61(-6.30%) |
May 11, 2009 | 9.724 | 9.948 | 9.364 | 9.626 | 1,130,032 | -0.22(-2.28%) |
May 08, 2009 | 9.462 | 10.10 | 9.290 | 9.851 | 1,244,811 | +0.83(+9.21%) |
May 07, 2009 | 9.724 | 9.874 | 8.908 | 9.020 | 1,571,579 | -0.55(-5.79%) |
May 06, 2009 | 10.11 | 10.22 | 9.394 | 9.574 | 1,669,051 | -0.51(-5.05%) |
May 05, 2009 | 10.33 | 10.47 | 9.088 | 10.08 | 3,093,441 | -0.07(-0.66%) |
May 04, 2009 | 10.07 | 10.18 | 10.03 | 10.15 | 1,805,107 | +0.13(+1.27%) |
May 01, 2009 | 9.971 | 10.17 | 9.634 | 10.02 | 1,283,257 | +0.10(+1.06%) |
Apr 30, 2009 | 10.11 | 10.46 | 9.881 | 9.918 | 2,474,990 | +0.01(+0.08%) |
Apr 29, 2009 | 9.447 | 10.20 | 9.364 | 9.911 | 1,535,332 | +0.55(+5.92%) |
Apr 28, 2009 | 8.676 | 9.469 | 8.668 | 9.357 | 1,182,493 | +0.53(+6.02%) |
Apr 27, 2009 | 8.998 | 9.162 | 8.586 | 8.826 | 1,112,771 | -0.28(-3.12%) |
Apr 24, 2009 | 9.207 | 9.514 | 9.013 | 9.110 | 1,847,292 | +0.04(+0.50%) |
Apr 23, 2009 | 9.005 | 9.686 | 8.945 | 9.065 | 2,341,468 | +0.13(+1.51%) |
Apr 22, 2009 | 8.287 | 9.507 | 8.182 | 8.930 | 1,848,268 | +0.63(+7.57%) |
Apr 21, 2009 | 7.980 | 8.436 | 7.605 | 8.302 | 1,251,347 | -0.05(-0.63%) |
Apr 20, 2009 | 8.781 | 8.938 | 8.249 | 8.354 | 820,358 | -0.86(-9.34%) |
Apr 17, 2009 | 8.930 | 9.305 | 8.653 | 9.215 | 613,112 | +0.28(+3.19%) |
Apr 16, 2009 | 8.272 | 9.050 | 8.212 | 8.930 | 926,089 | +0.79(+9.75%) |
Apr 15, 2009 | 7.890 | 8.137 | 7.635 | 8.137 | 823,944 | +0.16(+2.07%) |
Apr 14, 2009 | 7.830 | 8.242 | 7.598 | 7.972 | 1,602,721 | +0.04(+0.57%) |
Apr 13, 2009 | 7.920 | 8.302 | 7.523 | 7.927 | 1,065,481 | -0.43(-5.11%) |
Apr 09, 2009 | 7.613 | 8.429 | 7.613 | 8.354 | 964,501 | +0.97(+13.07%) |
Apr 08, 2009 | 7.224 | 7.718 | 7.224 | 7.388 | 804,935 | +0.24(+3.35%) |
Apr 07, 2009 | 7.882 | 7.927 | 7.104 | 7.149 | 1,461,765 | -1.01(-12.39%) |
Apr 06, 2009 | 8.346 | 8.384 | 7.860 | 8.159 | 1,077,712 | -0.33(-3.88%) |
Apr 03, 2009 | 7.837 | 8.571 | 7.793 | 8.489 | 1,161,065 | +0.65(+8.31%) |
Apr 02, 2009 | 7.216 | 8.369 | 7.216 | 7.837 | 2,129,384 | +0.95(+13.80%) |
Apr 01, 2009 | 6.797 | 6.999 | 6.647 | 6.887 | 894,450 | -0.10(-1.39%) |
Mar 31, 2009 | 7.164 | 7.179 | 6.864 | 6.984 | 814,213 | +0.13(+1.97%) |
Mar 30, 2009 | 7.044 | 7.044 | 6.677 | 6.849 | 1,225,442 | -0.81(-10.56%) |
Mar 26, 2009 | 7.583 | 7.740 | 7.433 | 7.658 | 1,082,736 | +0.20(+2.71%) |
Mar 25, 2009 | 7.111 | 7.718 | 7.111 | 7.456 | 1,343,064 | +0.34(+4.73%) |
Mar 24, 2009 | 7.066 | 7.628 | 7.036 | 7.119 | 1,346,321 | -0.27(-3.65%) |
Mar 23, 2009 | 7.074 | 7.433 | 7.029 | 7.388 | 1,256,696 | +0.85(+12.93%) |
Mar 20, 2009 | 6.580 | 6.879 | 6.430 | 6.542 | 1,685,122 | +0.06(+0.92%) |
Mar 19, 2009 | 5.464 | 6.812 | 6.415 | 6.483 | 1,610,686 | -0.15(-2.26%) |
Mar 18, 2009 | 5.464 | 6.677 | 5.420 | 6.632 | 2,034,288 | +1.05(+18.77%) |
Mar 17, 2009 | 5.457 | 5.584 | 5.322 | 5.584 | 792,487 | +0.10(+1.91%) |
Mar 16, 2009 | 5.277 | 5.854 | 5.277 | 5.479 | 1,218,517 | +0.29(+5.63%) |
Mar 13, 2009 | 5.060 | 5.255 | 4.948 | 5.188 | 0 | +0.11(+2.21%) |
Mar 12, 2009 | 4.349 | 5.165 | 4.276 | 5.075 | 1,134,806 | +0.69(+15.70%) |
Mar 11, 2009 | 4.252 | 4.649 | 4.252 | 4.387 | 850,283 | +0.08(+1.91%) |
Mar 10, 2009 | 3.803 | 4.544 | 3.713 | 4.304 | 1,164,036 | +0.68(+18.80%) |
Mar 09, 2009 | 3.668 | 3.855 | 3.608 | 3.623 | 934,090 | -0.14(-3.78%) |
Mar 06, 2009 | 3.982 | 4.177 | 3.616 | 3.765 | 0 | -0.18(-4.55%) |
Mar 05, 2009 | 4.012 | 4.155 | 3.878 | 3.945 | 1,238,036 | -0.23(-5.56%) |
Mar 04, 2009 | 3.975 | 4.274 | 3.967 | 4.177 | 919,948 | +0.13(+3.33%) |