Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.441 | 7.670 | 7.367 | 7.670 | 676,557 | +0.17(+2.27%) |
May 28, 2009 | 7.641 | 7.752 | 7.367 | 7.500 | 1,085,334 | -0.07(-0.88%) |
May 27, 2009 | 8.314 | 8.322 | 7.559 | 7.567 | 1,499,620 | -0.74(-8.91%) |
May 26, 2009 | 7.685 | 8.314 | 7.685 | 8.307 | 1,043,253 | +0.58(+7.57%) |
May 22, 2009 | 8.107 | 8.207 | 7.700 | 7.722 | 764,997 | -0.27(-3.43%) |
May 21, 2009 | 8.477 | 8.551 | 7.781 | 7.996 | 1,663,748 | -0.50(-5.92%) |
May 20, 2009 | 9.040 | 9.432 | 8.477 | 8.500 | 1,118,146 | -0.39(-4.41%) |
May 19, 2009 | 9.255 | 9.425 | 8.892 | 8.892 | 699,447 | -0.50(-5.36%) |
May 18, 2009 | 8.892 | 9.455 | 8.892 | 9.395 | 923,388 | +0.61(+7.00%) |
May 15, 2009 | 8.973 | 9.203 | 8.699 | 8.781 | 722,870 | -0.38(-4.20%) |
May 14, 2009 | 9.158 | 9.366 | 8.892 | 9.166 | 1,118,561 | -0.02(-0.24%) |
May 13, 2009 | 10.07 | 10.07 | 9.188 | 9.188 | 1,380,583 | -1.16(-11.23%) |
May 12, 2009 | 11.68 | 11.78 | 9.995 | 10.35 | 1,470,177 | -0.37(-3.45%) |
May 11, 2009 | 12.22 | 12.28 | 10.70 | 10.72 | 1,823,756 | -1.13(-9.50%) |
May 08, 2009 | 10.21 | 11.99 | 9.536 | 11.85 | 2,760,781 | +2.50(+26.68%) |
May 07, 2009 | 10.07 | 10.37 | 9.181 | 9.351 | 1,047,820 | -0.48(-4.89%) |
May 06, 2009 | 8.966 | 9.854 | 8.729 | 9.832 | 1,713,871 | +1.11(+12.73%) |
May 05, 2009 | 8.855 | 8.959 | 8.166 | 8.722 | 1,348,639 | -0.31(-3.44%) |
May 04, 2009 | 8.588 | 9.047 | 8.144 | 9.033 | 1,357,395 | +0.99(+12.34%) |
May 01, 2009 | 8.307 | 8.403 | 8.004 | 8.041 | 648,572 | -0.27(-3.21%) |
Apr 30, 2009 | 8.433 | 8.736 | 8.240 | 8.307 | 1,346,690 | -0.03(-0.36%) |
Apr 29, 2009 | 7.959 | 8.366 | 7.959 | 8.337 | 857,167 | +0.50(+6.33%) |
Apr 28, 2009 | 7.715 | 8.048 | 7.596 | 7.841 | 796,334 | +0.00(+0.00%) |
Apr 27, 2009 | 8.507 | 8.507 | 7.767 | 7.841 | 1,122,513 | -0.47(-5.70%) |
Apr 24, 2009 | 8.055 | 8.522 | 7.715 | 8.314 | 1,820,744 | +0.33(+4.17%) |
Apr 23, 2009 | 8.633 | 8.766 | 7.889 | 7.981 | 1,535,403 | -0.58(-6.83%) |
Apr 22, 2009 | 8.892 | 9.447 | 8.440 | 8.566 | 962,727 | -0.49(-5.40%) |
Apr 21, 2009 | 8.440 | 9.077 | 7.907 | 9.055 | 1,393,925 | +0.33(+3.82%) |
Apr 20, 2009 | 9.825 | 9.825 | 8.707 | 8.722 | 835,785 | -1.61(-15.56%) |
Apr 17, 2009 | 9.980 | 10.53 | 9.721 | 10.33 | 931,078 | +0.36(+3.56%) |
Apr 16, 2009 | 9.973 | 10.17 | 9.321 | 9.973 | 767,450 | +0.18(+1.81%) |
Apr 15, 2009 | 9.270 | 9.847 | 8.870 | 9.795 | 692,457 | +0.45(+4.83%) |
Apr 14, 2009 | 10.23 | 10.35 | 9.336 | 9.344 | 968,498 | -1.06(-10.18%) |
Apr 13, 2009 | 9.047 | 10.43 | 8.981 | 10.40 | 1,238,114 | +1.25(+13.67%) |
Apr 09, 2009 | 8.255 | 9.151 | 8.218 | 9.151 | 955,718 | +1.32(+16.82%) |
Apr 08, 2009 | 8.211 | 8.307 | 7.433 | 7.833 | 607,174 | -0.36(-4.34%) |
Apr 07, 2009 | 8.300 | 8.455 | 8.159 | 8.189 | 468,630 | -0.35(-4.08%) |
Apr 06, 2009 | 8.522 | 8.766 | 8.292 | 8.537 | 583,845 | -0.30(-3.43%) |
Apr 03, 2009 | 8.759 | 8.855 | 8.470 | 8.840 | 536,895 | +0.12(+1.36%) |
Apr 02, 2009 | 8.307 | 8.751 | 8.144 | 8.722 | 1,048,990 | +0.82(+10.40%) |
Apr 01, 2009 | 7.507 | 8.100 | 7.322 | 7.900 | 495,274 | +0.18(+2.30%) |
Mar 31, 2009 | 7.581 | 7.885 | 7.404 | 7.722 | 879,363 | +0.42(+5.78%) |
Mar 30, 2009 | 7.574 | 7.700 | 7.300 | 7.300 | 517,417 | -1.08(-12.90%) |
Mar 26, 2009 | 8.411 | 8.455 | 8.004 | 8.381 | 679,980 | +0.10(+1.16%) |
Mar 25, 2009 | 7.996 | 8.500 | 7.633 | 8.285 | 1,034,100 | +0.37(+4.68%) |
Mar 24, 2009 | 8.625 | 8.803 | 7.915 | 7.915 | 876,795 | -0.90(-10.24%) |
Mar 23, 2009 | 8.129 | 8.892 | 7.619 | 8.818 | 1,042,635 | +1.30(+17.34%) |
Mar 20, 2009 | 8.085 | 8.137 | 7.441 | 7.515 | 940,906 | -0.45(-5.67%) |
Mar 19, 2009 | 8.566 | 8.581 | 7.863 | 7.966 | 948,034 | -0.50(-5.94%) |
Mar 18, 2009 | 7.774 | 8.588 | 7.633 | 8.470 | 1,189,959 | +0.61(+7.82%) |
Mar 17, 2009 | 7.374 | 7.855 | 7.278 | 7.855 | 818,740 | +0.50(+6.74%) |
Mar 16, 2009 | 7.707 | 7.981 | 7.345 | 7.359 | 805,884 | -0.22(-2.93%) |
Mar 13, 2009 | 7.626 | 7.870 | 7.448 | 7.581 | 1,063,732 | -0.10(-1.25%) |
Mar 12, 2009 | 6.397 | 7.715 | 6.397 | 7.678 | 1,593,486 | +0.87(+12.84%) |
Mar 11, 2009 | 7.145 | 7.345 | 6.508 | 6.804 | 2,352,104 | -0.27(-3.87%) |
Mar 10, 2009 | 5.945 | 7.078 | 5.944 | 7.078 | 1,952,821 | +1.33(+23.20%) |
Mar 09, 2009 | 5.871 | 6.153 | 5.686 | 5.745 | 1,519,345 | -0.24(-3.96%) |
Mar 06, 2009 | 5.619 | 6.004 | 5.553 | 5.982 | 1,653,479 | +0.43(+7.73%) |
Mar 05, 2009 | 5.967 | 6.041 | 5.338 | 5.553 | 1,771,786 | -0.57(-9.31%) |
Mar 04, 2009 | 6.323 | 6.412 | 5.997 | 6.123 | 825,304 | -0.64(-9.42%) |