Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.291 | 9.096 | 8.161 | 8.683 | 2,479,228 | +0.51(+6.30%) |
May 28, 2009 | 8.356 | 8.356 | 8.110 | 8.168 | 817,405 | -0.03(-0.35%) |
May 27, 2009 | 8.182 | 8.371 | 8.139 | 8.197 | 827,861 | +0.06(+0.71%) |
May 26, 2009 | 8.045 | 8.385 | 7.893 | 8.139 | 960,719 | +0.09(+1.17%) |
May 22, 2009 | 7.893 | 8.182 | 7.893 | 8.045 | 495,909 | +0.12(+1.46%) |
May 21, 2009 | 8.407 | 8.407 | 7.733 | 7.929 | 1,498,065 | -0.51(-6.01%) |
May 20, 2009 | 8.349 | 8.610 | 8.248 | 8.436 | 771,635 | +0.22(+2.65%) |
May 19, 2009 | 8.711 | 8.726 | 8.153 | 8.219 | 1,172,791 | -0.75(-8.40%) |
May 18, 2009 | 8.472 | 8.972 | 8.306 | 8.972 | 425,867 | +0.65(+7.84%) |
May 15, 2009 | 8.820 | 8.820 | 8.262 | 8.320 | 900,900 | -0.54(-6.06%) |
May 14, 2009 | 8.494 | 8.871 | 8.074 | 8.856 | 1,231,622 | +0.33(+3.91%) |
May 13, 2009 | 9.168 | 9.207 | 8.465 | 8.523 | 1,186,459 | -0.87(-9.26%) |
May 12, 2009 | 9.299 | 9.422 | 9.088 | 9.393 | 914,885 | +0.23(+2.53%) |
May 11, 2009 | 9.081 | 9.204 | 8.835 | 9.161 | 559,215 | +0.03(+0.32%) |
May 08, 2009 | 9.146 | 9.284 | 8.907 | 9.132 | 705,917 | +0.24(+2.69%) |
May 07, 2009 | 9.465 | 9.567 | 8.769 | 8.893 | 716,607 | -0.45(-4.81%) |
May 06, 2009 | 9.386 | 9.487 | 9.219 | 9.342 | 892,513 | +0.13(+1.42%) |
May 05, 2009 | 9.110 | 9.422 | 8.914 | 9.212 | 1,625,303 | +0.54(+6.27%) |
May 04, 2009 | 8.505 | 8.675 | 8.378 | 8.668 | 1,261,055 | +0.32(+3.82%) |
May 01, 2009 | 8.327 | 8.574 | 8.190 | 8.349 | 784,378 | +0.04(+0.44%) |
Apr 30, 2009 | 8.298 | 8.436 | 8.139 | 8.313 | 1,952,936 | +0.46(+5.91%) |
Apr 29, 2009 | 7.175 | 7.864 | 6.965 | 7.849 | 933,932 | +0.70(+9.73%) |
Apr 28, 2009 | 7.045 | 7.269 | 6.820 | 7.153 | 514,241 | +0.16(+2.28%) |
Apr 27, 2009 | 7.088 | 7.190 | 6.907 | 6.994 | 577,310 | -0.23(-3.21%) |
Apr 24, 2009 | 7.081 | 7.298 | 6.987 | 7.226 | 856,632 | +0.28(+3.96%) |
Apr 23, 2009 | 7.182 | 7.247 | 6.849 | 6.950 | 1,647,965 | -0.07(-1.03%) |
Apr 22, 2009 | 7.074 | 7.233 | 6.958 | 7.023 | 948,825 | -0.06(-0.82%) |
Apr 21, 2009 | 6.871 | 7.269 | 6.711 | 7.081 | 1,628,943 | -0.04(-0.61%) |
Apr 20, 2009 | 7.392 | 7.429 | 7.052 | 7.124 | 1,542,298 | -0.40(-5.30%) |
Apr 17, 2009 | 7.204 | 7.603 | 7.182 | 7.523 | 1,170,655 | +0.27(+3.70%) |
Apr 16, 2009 | 7.052 | 7.313 | 6.892 | 7.255 | 818,550 | +0.23(+3.30%) |
Apr 15, 2009 | 6.624 | 7.052 | 6.523 | 7.023 | 1,154,068 | +0.38(+5.79%) |
Apr 14, 2009 | 6.168 | 6.668 | 6.139 | 6.639 | 913,445 | +0.38(+6.02%) |
Apr 13, 2009 | 6.168 | 6.320 | 5.994 | 6.262 | 432,431 | -0.01(-0.12%) |
Apr 09, 2009 | 6.023 | 6.269 | 6.023 | 6.269 | 355,820 | +0.36(+6.00%) |
Apr 08, 2009 | 5.892 | 5.957 | 5.798 | 5.914 | 581,317 | +0.02(+0.37%) |
Apr 07, 2009 | 6.189 | 6.233 | 5.856 | 5.892 | 672,323 | -0.35(-5.57%) |
Apr 06, 2009 | 6.146 | 6.247 | 6.030 | 6.240 | 681,542 | -0.03(-0.46%) |
Apr 03, 2009 | 6.356 | 6.356 | 5.994 | 6.269 | 666,523 | -0.02(-0.35%) |
Apr 02, 2009 | 6.226 | 6.392 | 5.943 | 6.291 | 1,152,942 | +0.49(+8.50%) |
Apr 01, 2009 | 5.631 | 5.841 | 5.537 | 5.798 | 783,041 | +0.14(+2.43%) |
Mar 31, 2009 | 5.588 | 5.718 | 5.544 | 5.660 | 638,841 | +0.17(+3.17%) |
Mar 30, 2009 | 5.639 | 5.639 | 5.341 | 5.486 | 919,150 | -0.28(-4.90%) |
Mar 26, 2009 | 5.653 | 5.776 | 5.588 | 5.769 | 2,296,679 | +0.17(+2.98%) |
Mar 25, 2009 | 5.682 | 5.798 | 5.436 | 5.602 | 1,306,355 | +0.02(+0.39%) |
Mar 24, 2009 | 5.805 | 5.805 | 5.544 | 5.581 | 1,380,189 | -0.27(-4.58%) |
Mar 23, 2009 | 5.668 | 5.870 | 5.298 | 5.849 | 850,380 | +0.59(+11.16%) |
Mar 20, 2009 | 5.378 | 5.407 | 5.153 | 5.262 | 568,212 | -0.09(-1.76%) |
Mar 19, 2009 | 5.334 | 5.457 | 5.291 | 5.356 | 601,177 | +0.13(+2.50%) |
Mar 18, 2009 | 4.986 | 5.240 | 4.986 | 5.225 | 1,007,941 | +0.10(+1.98%) |
Mar 17, 2009 | 5.044 | 5.124 | 4.921 | 5.124 | 1,054,175 | +0.20(+4.12%) |
Mar 16, 2009 | 5.015 | 5.066 | 4.863 | 4.921 | 936,977 | -0.02(-0.44%) |
Mar 13, 2009 | 5.066 | 5.117 | 4.841 | 4.943 | 768,180 | -0.07(-1.30%) |
Mar 12, 2009 | 4.834 | 5.008 | 4.667 | 5.008 | 615,854 | +0.17(+3.60%) |
Mar 11, 2009 | 4.805 | 5.059 | 4.747 | 4.834 | 749,438 | +0.09(+1.99%) |
Mar 10, 2009 | 4.348 | 4.776 | 4.348 | 4.740 | 1,290,303 | +0.41(+9.36%) |
Mar 09, 2009 | 4.283 | 4.501 | 4.233 | 4.334 | 943,830 | +0.03(+0.67%) |
Mar 06, 2009 | 4.530 | 4.689 | 4.138 | 4.305 | 1,155,502 | -0.22(-4.81%) |
Mar 05, 2009 | 4.805 | 4.841 | 4.479 | 4.522 | 744,100 | -0.36(-7.35%) |
Mar 04, 2009 | 4.762 | 5.001 | 4.762 | 4.881 | 1,570,823 | +0.17(+3.62%) |