Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.839 | 10.17 | 9.839 | 10.13 | 46,797 | +0.30(+3.04%) |
May 28, 2009 | 9.839 | 9.902 | 9.723 | 9.835 | 24,427 | +0.08(+0.80%) |
May 27, 2009 | 9.929 | 9.972 | 9.746 | 9.758 | 33,427 | -0.08(-0.79%) |
May 26, 2009 | 9.789 | 9.843 | 9.641 | 9.835 | 40,665 | +0.05(+0.48%) |
May 22, 2009 | 9.738 | 9.902 | 9.668 | 9.789 | 57,083 | +0.18(+1.90%) |
May 21, 2009 | 9.765 | 9.765 | 9.524 | 9.606 | 39,855 | -0.25(-2.53%) |
May 20, 2009 | 9.563 | 9.960 | 9.563 | 9.855 | 81,510 | +0.37(+3.85%) |
May 19, 2009 | 9.050 | 9.618 | 9.050 | 9.489 | 47,643 | +0.50(+5.54%) |
May 18, 2009 | 9.023 | 9.338 | 8.914 | 8.992 | 121,828 | +0.05(+0.52%) |
May 15, 2009 | 9.116 | 9.116 | 8.867 | 8.945 | 65,362 | +0.04(+0.44%) |
May 14, 2009 | 8.657 | 9.027 | 8.607 | 8.906 | 46,011 | +0.22(+2.51%) |
May 13, 2009 | 8.922 | 8.922 | 8.595 | 8.688 | 36,103 | -0.21(-2.32%) |
May 12, 2009 | 8.957 | 8.980 | 8.848 | 8.894 | 18,084 | +0.01(+0.09%) |
May 11, 2009 | 9.034 | 9.034 | 8.867 | 8.887 | 30,225 | -0.10(-1.08%) |
May 08, 2009 | 9.007 | 9.065 | 8.929 | 8.984 | 110,309 | +0.18(+2.03%) |
May 07, 2009 | 8.945 | 9.042 | 8.642 | 8.805 | 68,396 | -0.00(-0.04%) |
May 06, 2009 | 8.762 | 8.960 | 8.754 | 8.809 | 91,042 | +0.04(+0.44%) |
May 05, 2009 | 8.832 | 8.840 | 8.727 | 8.770 | 18,282 | -0.04(-0.40%) |
May 04, 2009 | 8.723 | 8.809 | 8.719 | 8.805 | 35,116 | +0.12(+1.39%) |
May 01, 2009 | 8.572 | 8.758 | 8.544 | 8.684 | 33,565 | +0.08(+0.95%) |
Apr 30, 2009 | 8.556 | 8.805 | 8.556 | 8.603 | 41,881 | +0.17(+1.98%) |
Apr 29, 2009 | 8.486 | 8.673 | 8.295 | 8.435 | 70,453 | +0.22(+2.70%) |
Apr 28, 2009 | 8.307 | 8.342 | 8.163 | 8.214 | 13,113 | -0.15(-1.81%) |
Apr 27, 2009 | 8.552 | 8.552 | 8.365 | 8.365 | 10,670 | -0.29(-3.33%) |
Apr 24, 2009 | 8.373 | 8.665 | 8.373 | 8.653 | 31,963 | +0.30(+3.54%) |
Apr 23, 2009 | 8.070 | 8.393 | 8.058 | 8.358 | 30,508 | +0.48(+6.12%) |
Apr 22, 2009 | 7.798 | 8.264 | 7.778 | 7.875 | 116,012 | +0.12(+1.55%) |
Apr 21, 2009 | 7.938 | 7.938 | 7.572 | 7.755 | 81,433 | -0.19(-2.45%) |
Apr 20, 2009 | 8.315 | 8.315 | 7.938 | 7.949 | 23,056 | -0.46(-5.41%) |
Apr 17, 2009 | 8.513 | 8.750 | 8.288 | 8.404 | 93,832 | -0.07(-0.87%) |
Apr 16, 2009 | 8.525 | 8.552 | 8.291 | 8.478 | 52,045 | +0.28(+3.46%) |
Apr 15, 2009 | 7.868 | 8.210 | 7.868 | 8.194 | 22,113 | +0.25(+3.08%) |
Apr 14, 2009 | 8.159 | 8.159 | 7.871 | 7.949 | 30,392 | -0.22(-2.67%) |
Apr 13, 2009 | 7.961 | 8.365 | 7.778 | 8.167 | 112,204 | +0.43(+5.53%) |
Apr 09, 2009 | 7.416 | 7.747 | 7.393 | 7.739 | 43,678 | +0.51(+7.05%) |
Apr 08, 2009 | 7.413 | 7.467 | 6.993 | 7.230 | 34,789 | -0.12(-1.69%) |
Apr 07, 2009 | 7.300 | 7.591 | 7.257 | 7.354 | 43,668 | -0.30(-3.96%) |
Apr 06, 2009 | 7.949 | 7.949 | 7.568 | 7.658 | 32,141 | -0.29(-3.67%) |
Apr 03, 2009 | 7.642 | 8.035 | 7.642 | 7.949 | 38,924 | +0.40(+5.31%) |
Apr 02, 2009 | 7.420 | 7.778 | 7.343 | 7.549 | 35,278 | +0.32(+4.47%) |
Apr 01, 2009 | 6.996 | 7.280 | 6.993 | 7.226 | 40,369 | +0.15(+2.09%) |
Mar 31, 2009 | 7.273 | 7.273 | 6.934 | 7.078 | 31,285 | -0.09(-1.25%) |
Mar 30, 2009 | 7.008 | 7.168 | 6.736 | 7.168 | 38,063 | -0.25(-3.41%) |
Mar 26, 2009 | 7.319 | 7.533 | 7.195 | 7.420 | 76,835 | +0.16(+2.14%) |
Mar 25, 2009 | 7.378 | 7.518 | 7.214 | 7.265 | 91,782 | -0.11(-1.53%) |
Mar 24, 2009 | 6.440 | 7.556 | 6.440 | 7.378 | 64,365 | +0.43(+6.16%) |
Mar 23, 2009 | 6.790 | 6.950 | 6.790 | 6.950 | 13,679 | +0.26(+3.96%) |
Mar 20, 2009 | 6.786 | 6.833 | 6.654 | 6.685 | 19,349 | -0.16(-2.38%) |
Mar 19, 2009 | 6.880 | 7.059 | 6.818 | 6.849 | 24,684 | +0.04(+0.51%) |
Mar 18, 2009 | 6.483 | 6.907 | 6.363 | 6.814 | 33,992 | +0.28(+4.35%) |
Mar 17, 2009 | 6.471 | 6.596 | 6.456 | 6.530 | 23,977 | -0.00(-0.06%) |
Mar 16, 2009 | 7.000 | 7.024 | 6.514 | 6.534 | 30,212 | -0.35(-5.08%) |
Mar 13, 2009 | 6.604 | 6.903 | 6.580 | 6.884 | 0 | +0.30(+4.55%) |
Mar 12, 2009 | 6.456 | 6.681 | 6.456 | 6.584 | 63,254 | +0.10(+1.50%) |
Mar 11, 2009 | 6.514 | 6.911 | 6.448 | 6.487 | 110,052 | +0.17(+2.65%) |
Mar 10, 2009 | 5.756 | 6.363 | 5.756 | 6.320 | 183,601 | +0.68(+11.99%) |
Mar 09, 2009 | 5.694 | 5.736 | 5.519 | 5.643 | 161,462 | -0.23(-3.91%) |
Mar 06, 2009 | 6.195 | 6.238 | 5.756 | 5.872 | 0 | -0.22(-3.64%) |
Mar 05, 2009 | 6.331 | 6.433 | 6.059 | 6.094 | 50,235 | -0.34(-5.26%) |
Mar 04, 2009 | 6.300 | 6.491 | 6.059 | 6.433 | 67,391 | +0.39(+6.50%) |