Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.592 | 8.703 | 8.462 | 8.703 | 359,219 | +0.12(+1.37%) |
May 28, 2009 | 8.945 | 8.945 | 8.443 | 8.586 | 231,120 | -0.16(-1.77%) |
May 27, 2009 | 8.685 | 8.896 | 8.641 | 8.741 | 417,970 | +0.00(+0.00%) |
May 26, 2009 | 8.226 | 8.778 | 8.226 | 8.741 | 392,475 | +0.43(+5.23%) |
May 22, 2009 | 8.300 | 8.468 | 8.108 | 8.306 | 682,109 | +0.03(+0.37%) |
May 21, 2009 | 8.300 | 8.387 | 8.027 | 8.275 | 353,982 | -0.10(-1.19%) |
May 20, 2009 | 8.747 | 8.790 | 8.325 | 8.375 | 340,725 | -0.33(-3.85%) |
May 19, 2009 | 8.790 | 8.840 | 8.629 | 8.710 | 188,062 | -0.08(-0.92%) |
May 18, 2009 | 8.617 | 8.803 | 8.542 | 8.790 | 323,837 | +0.25(+2.90%) |
May 15, 2009 | 8.337 | 8.648 | 8.269 | 8.542 | 490,006 | +0.19(+2.30%) |
May 14, 2009 | 8.263 | 8.493 | 8.102 | 8.350 | 475,625 | +0.13(+1.58%) |
May 13, 2009 | 8.697 | 8.697 | 8.220 | 8.220 | 545,049 | -0.63(-7.08%) |
May 12, 2009 | 9.001 | 9.001 | 8.710 | 8.846 | 266,070 | -0.07(-0.83%) |
May 11, 2009 | 8.890 | 9.057 | 8.821 | 8.921 | 299,132 | -0.18(-1.98%) |
May 08, 2009 | 9.349 | 9.380 | 8.821 | 9.101 | 694,019 | -0.08(-0.88%) |
May 07, 2009 | 9.547 | 9.634 | 9.057 | 9.181 | 307,372 | -0.33(-3.46%) |
May 06, 2009 | 9.857 | 9.882 | 9.367 | 9.510 | 342,235 | -0.27(-2.79%) |
May 05, 2009 | 9.851 | 9.888 | 9.597 | 9.783 | 260,283 | -0.10(-1.00%) |
May 04, 2009 | 9.733 | 9.913 | 9.609 | 9.882 | 284,579 | +0.14(+1.46%) |
May 01, 2009 | 9.876 | 9.913 | 9.535 | 9.739 | 352,025 | -0.19(-1.94%) |
Apr 30, 2009 | 9.944 | 10.17 | 9.882 | 9.932 | 374,217 | +0.16(+1.65%) |
Apr 29, 2009 | 9.777 | 10.07 | 9.690 | 9.770 | 412,904 | -0.01(-0.06%) |
Apr 28, 2009 | 9.603 | 10.03 | 9.505 | 9.777 | 396,834 | +0.05(+0.51%) |
Apr 27, 2009 | 9.442 | 9.926 | 9.268 | 9.727 | 746,454 | +0.20(+2.08%) |
Apr 24, 2009 | 9.243 | 10.23 | 8.995 | 9.529 | 2,134,073 | +0.34(+3.71%) |
Apr 23, 2009 | 8.747 | 9.305 | 8.517 | 9.187 | 3,110,429 | +1.39(+17.82%) |
Apr 22, 2009 | 7.401 | 7.953 | 7.401 | 7.798 | 587,245 | +0.20(+2.70%) |
Apr 21, 2009 | 7.153 | 7.643 | 6.966 | 7.593 | 356,421 | +0.43(+6.07%) |
Apr 20, 2009 | 6.985 | 7.227 | 6.917 | 7.159 | 366,256 | +0.02(+0.26%) |
Apr 17, 2009 | 7.308 | 7.444 | 6.935 | 7.140 | 782,753 | -0.19(-2.54%) |
Apr 16, 2009 | 7.351 | 7.376 | 7.258 | 7.326 | 537,363 | +0.01(+0.08%) |
Apr 15, 2009 | 7.364 | 7.388 | 7.196 | 7.320 | 381,476 | -0.09(-1.26%) |
Apr 14, 2009 | 7.494 | 7.562 | 6.929 | 7.413 | 643,117 | -0.45(-5.76%) |
Apr 13, 2009 | 8.046 | 8.133 | 7.810 | 7.866 | 367,339 | -0.29(-3.50%) |
Apr 09, 2009 | 7.847 | 8.182 | 7.742 | 8.151 | 865,929 | +0.34(+4.37%) |
Apr 08, 2009 | 7.630 | 7.816 | 7.463 | 7.810 | 198,282 | +0.21(+2.78%) |
Apr 07, 2009 | 7.767 | 7.922 | 7.574 | 7.599 | 276,807 | -0.29(-3.69%) |
Apr 06, 2009 | 7.953 | 8.058 | 7.730 | 7.891 | 207,540 | -0.19(-2.30%) |
Apr 03, 2009 | 7.897 | 8.127 | 7.754 | 8.077 | 209,144 | +0.13(+1.64%) |
Apr 02, 2009 | 7.779 | 8.065 | 7.705 | 7.947 | 429,585 | +0.30(+3.89%) |
Apr 01, 2009 | 7.326 | 7.717 | 7.208 | 7.649 | 200,294 | +0.17(+2.32%) |
Mar 31, 2009 | 7.413 | 7.686 | 7.357 | 7.475 | 317,815 | +0.17(+2.38%) |
Mar 30, 2009 | 7.233 | 7.413 | 7.122 | 7.301 | 248,141 | -0.16(-2.08%) |
Mar 26, 2009 | 7.035 | 7.469 | 7.016 | 7.457 | 387,698 | +0.50(+7.13%) |
Mar 25, 2009 | 6.830 | 7.128 | 6.681 | 6.960 | 423,625 | +0.23(+3.41%) |
Mar 24, 2009 | 7.016 | 7.190 | 6.700 | 6.731 | 276,978 | -0.46(-6.38%) |
Mar 23, 2009 | 7.035 | 7.190 | 6.663 | 7.190 | 391,782 | +0.65(+9.96%) |
Mar 20, 2009 | 6.718 | 6.942 | 6.362 | 6.538 | 639,833 | -0.11(-1.68%) |
Mar 19, 2009 | 6.632 | 6.725 | 6.495 | 6.650 | 345,580 | +0.04(+0.56%) |
Mar 18, 2009 | 6.569 | 6.712 | 6.563 | 6.613 | 673,933 | +0.04(+0.57%) |
Mar 17, 2009 | 6.619 | 6.632 | 6.483 | 6.576 | 598,948 | -0.07(-1.03%) |
Mar 16, 2009 | 6.824 | 7.004 | 6.588 | 6.644 | 427,890 | -0.14(-2.01%) |
Mar 13, 2009 | 6.954 | 7.029 | 6.737 | 6.780 | 399,477 | -0.16(-2.24%) |
Mar 12, 2009 | 6.725 | 6.960 | 6.607 | 6.935 | 556,531 | +0.16(+2.38%) |
Mar 11, 2009 | 6.737 | 6.929 | 6.638 | 6.774 | 336,221 | +0.06(+0.83%) |
Mar 10, 2009 | 6.185 | 6.725 | 6.160 | 6.718 | 360,130 | +0.67(+11.08%) |
Mar 09, 2009 | 6.179 | 6.402 | 5.986 | 6.048 | 384,291 | -0.22(-3.56%) |
Mar 06, 2009 | 6.383 | 6.476 | 6.135 | 6.272 | 524,028 | -0.02(-0.39%) |
Mar 05, 2009 | 6.582 | 6.582 | 6.253 | 6.297 | 355,589 | -0.22(-3.43%) |
Mar 04, 2009 | 6.514 | 6.700 | 6.445 | 6.520 | 541,614 | +0.08(+1.25%) |