Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.238 | 9.332 | 8.969 | 9.332 | 541,255 | +0.17(+1.91%) |
May 28, 2009 | 9.081 | 9.243 | 8.880 | 9.158 | 338,290 | +0.20(+2.25%) |
May 27, 2009 | 9.122 | 9.122 | 8.915 | 8.956 | 532,536 | -0.15(-1.63%) |
May 26, 2009 | 8.974 | 9.355 | 8.969 | 9.104 | 649,701 | +0.17(+1.91%) |
May 22, 2009 | 8.933 | 9.045 | 8.853 | 8.933 | 452,489 | +0.06(+0.66%) |
May 21, 2009 | 8.660 | 9.005 | 8.655 | 8.875 | 549,088 | -0.00(-0.05%) |
May 20, 2009 | 8.534 | 9.019 | 8.534 | 8.880 | 818,104 | +0.43(+5.04%) |
May 19, 2009 | 8.413 | 8.610 | 8.297 | 8.453 | 446,517 | -0.02(-0.21%) |
May 18, 2009 | 8.261 | 8.543 | 8.261 | 8.471 | 518,323 | +0.25(+3.00%) |
May 15, 2009 | 8.386 | 8.445 | 8.144 | 8.225 | 357,241 | -0.23(-2.71%) |
May 14, 2009 | 8.539 | 8.655 | 8.436 | 8.453 | 315,324 | -0.07(-0.84%) |
May 13, 2009 | 8.377 | 8.727 | 8.377 | 8.525 | 562,824 | +0.08(+0.90%) |
May 12, 2009 | 8.337 | 8.633 | 8.171 | 8.449 | 444,450 | +0.20(+2.39%) |
May 11, 2009 | 8.113 | 8.480 | 8.077 | 8.252 | 325,312 | -0.01(-0.11%) |
May 08, 2009 | 8.207 | 8.328 | 8.045 | 8.261 | 495,117 | +0.22(+2.68%) |
May 07, 2009 | 8.314 | 8.350 | 8.045 | 8.045 | 796,091 | -0.20(-2.45%) |
May 06, 2009 | 8.436 | 8.498 | 8.171 | 8.247 | 445,474 | -0.00(-0.05%) |
May 05, 2009 | 8.588 | 8.628 | 8.162 | 8.252 | 583,388 | -0.35(-4.07%) |
May 04, 2009 | 8.350 | 8.610 | 8.328 | 8.601 | 532,764 | +0.49(+6.08%) |
May 01, 2009 | 8.086 | 8.252 | 8.072 | 8.108 | 768,086 | +0.03(+0.39%) |
Apr 30, 2009 | 8.682 | 8.682 | 8.072 | 8.077 | 555,965 | -0.49(-5.76%) |
Apr 29, 2009 | 8.292 | 8.601 | 8.189 | 8.570 | 439,563 | +0.39(+4.71%) |
Apr 28, 2009 | 8.108 | 8.494 | 8.086 | 8.184 | 394,172 | -0.06(-0.76%) |
Apr 27, 2009 | 8.525 | 8.579 | 8.077 | 8.247 | 466,350 | -0.38(-4.42%) |
Apr 24, 2009 | 8.445 | 8.812 | 8.359 | 8.628 | 460,142 | +0.25(+2.94%) |
Apr 23, 2009 | 8.225 | 8.427 | 8.095 | 8.382 | 356,844 | +0.15(+1.85%) |
Apr 22, 2009 | 8.292 | 8.561 | 8.135 | 8.229 | 538,661 | -0.24(-2.81%) |
Apr 21, 2009 | 7.987 | 8.476 | 7.897 | 8.467 | 711,093 | +0.42(+5.18%) |
Apr 20, 2009 | 8.835 | 9.117 | 8.045 | 8.050 | 732,259 | -1.12(-12.18%) |
Apr 17, 2009 | 9.552 | 9.570 | 9.153 | 9.167 | 591,698 | -0.36(-3.77%) |
Apr 16, 2009 | 8.902 | 9.606 | 8.543 | 9.525 | 709,218 | +0.67(+7.60%) |
Apr 15, 2009 | 8.297 | 8.853 | 8.279 | 8.853 | 448,643 | +0.51(+6.13%) |
Apr 14, 2009 | 8.682 | 8.682 | 8.301 | 8.341 | 466,805 | -0.35(-4.07%) |
Apr 13, 2009 | 8.749 | 8.817 | 8.557 | 8.696 | 446,109 | -0.21(-2.32%) |
Apr 09, 2009 | 8.543 | 9.061 | 8.445 | 8.902 | 559,557 | +0.61(+7.41%) |
Apr 08, 2009 | 8.238 | 8.297 | 7.983 | 8.288 | 316,359 | +0.15(+1.87%) |
Apr 07, 2009 | 8.458 | 8.487 | 8.052 | 8.135 | 429,134 | -0.44(-5.13%) |
Apr 06, 2009 | 8.534 | 8.682 | 8.229 | 8.575 | 369,657 | -0.12(-1.39%) |
Apr 03, 2009 | 8.301 | 8.700 | 8.095 | 8.696 | 397,595 | +0.42(+5.09%) |
Apr 02, 2009 | 8.036 | 8.467 | 7.920 | 8.274 | 283,067 | +0.32(+4.06%) |
Apr 01, 2009 | 7.691 | 8.153 | 7.655 | 7.951 | 239,211 | +0.09(+1.08%) |
Mar 31, 2009 | 7.705 | 8.149 | 7.628 | 7.866 | 289,599 | +0.30(+4.03%) |
Mar 30, 2009 | 7.561 | 7.673 | 7.489 | 7.561 | 234,040 | -0.74(-8.86%) |
Mar 26, 2009 | 8.090 | 8.297 | 7.763 | 8.297 | 660,092 | +0.42(+5.35%) |
Mar 25, 2009 | 8.059 | 8.373 | 7.485 | 7.875 | 441,190 | -0.09(-1.07%) |
Mar 24, 2009 | 8.382 | 8.696 | 7.951 | 7.960 | 283,478 | -0.59(-6.92%) |
Mar 23, 2009 | 8.041 | 8.557 | 7.965 | 8.552 | 300,213 | +0.93(+12.18%) |
Mar 20, 2009 | 8.099 | 8.171 | 7.624 | 7.624 | 309,826 | -0.46(-5.71%) |
Mar 19, 2009 | 8.682 | 8.682 | 8.041 | 8.086 | 300,103 | -0.36(-4.25%) |
Mar 18, 2009 | 8.480 | 8.525 | 8.149 | 8.445 | 663,977 | +0.01(+0.11%) |
Mar 17, 2009 | 7.911 | 8.453 | 7.911 | 8.436 | 404,686 | +0.44(+5.56%) |
Mar 16, 2009 | 8.660 | 8.767 | 7.947 | 7.992 | 294,313 | -0.60(-6.95%) |
Mar 13, 2009 | 8.727 | 8.785 | 8.220 | 8.588 | 0 | -0.06(-0.73%) |
Mar 12, 2009 | 7.826 | 8.723 | 7.758 | 8.651 | 491,754 | +0.80(+10.17%) |
Mar 11, 2009 | 8.122 | 8.283 | 7.763 | 7.853 | 430,246 | -0.23(-2.83%) |
Mar 10, 2009 | 7.673 | 8.135 | 7.606 | 8.081 | 544,176 | +0.61(+8.10%) |
Mar 09, 2009 | 7.346 | 7.610 | 7.341 | 7.476 | 427,098 | -0.03(-0.42%) |
Mar 06, 2009 | 7.202 | 7.534 | 7.139 | 7.507 | 0 | +0.26(+3.65%) |
Mar 05, 2009 | 7.359 | 7.364 | 7.059 | 7.243 | 345,416 | -0.20(-2.71%) |
Mar 04, 2009 | 7.395 | 7.601 | 7.202 | 7.444 | 413,277 | -0.14(-1.83%) |