Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.830 | 10.23 | 9.690 | 10.22 | 278,087 | +0.44(+4.50%) |
May 28, 2009 | 9.860 | 9.895 | 9.500 | 9.780 | 183,521 | +0.02(+0.20%) |
May 27, 2009 | 9.650 | 9.990 | 9.580 | 9.760 | 152,167 | +0.08(+0.83%) |
May 26, 2009 | 9.040 | 9.780 | 8.990 | 9.680 | 290,758 | +0.49(+5.33%) |
May 22, 2009 | 9.770 | 9.770 | 9.190 | 9.190 | 149,355 | -0.27(-2.85%) |
May 21, 2009 | 9.570 | 9.650 | 9.210 | 9.460 | 201,935 | +0.08(+0.85%) |
May 20, 2009 | 9.460 | 9.710 | 9.310 | 9.380 | 116,421 | +0.01(+0.11%) |
May 19, 2009 | 9.640 | 9.680 | 9.330 | 9.370 | 225,403 | -0.18(-1.88%) |
May 18, 2009 | 9.500 | 9.680 | 9.340 | 9.550 | 194,632 | +0.12(+1.27%) |
May 15, 2009 | 9.650 | 9.730 | 9.350 | 9.430 | 277,809 | -0.24(-2.48%) |
May 14, 2009 | 9.710 | 9.800 | 9.620 | 9.670 | 182,122 | +0.03(+0.31%) |
May 13, 2009 | 9.860 | 9.930 | 9.590 | 9.640 | 239,958 | -0.38(-3.79%) |
May 12, 2009 | 10.26 | 10.29 | 9.850 | 10.02 | 291,022 | -0.20(-1.96%) |
May 11, 2009 | 10.79 | 10.79 | 10.17 | 10.22 | 343,933 | -0.74(-6.75%) |
May 08, 2009 | 10.50 | 10.97 | 10.37 | 10.96 | 223,826 | +0.58(+5.59%) |
May 07, 2009 | 10.35 | 10.75 | 10.21 | 10.38 | 383,696 | +0.15(+1.47%) |
May 06, 2009 | 10.24 | 10.40 | 10.01 | 10.23 | 267,146 | +0.13(+1.29%) |
May 05, 2009 | 9.970 | 10.25 | 9.910 | 10.10 | 286,476 | +0.06(+0.60%) |
May 04, 2009 | 10.10 | 10.45 | 9.944 | 10.04 | 434,655 | +0.00(+0.00%) |
May 01, 2009 | 9.520 | 10.28 | 9.300 | 10.04 | 951,704 | +1.26(+14.35%) |
Apr 30, 2009 | 8.520 | 9.060 | 8.500 | 8.780 | 1,144,840 | +0.28(+3.29%) |
Apr 29, 2009 | 8.200 | 8.600 | 8.191 | 8.500 | 224,415 | +0.39(+4.81%) |
Apr 28, 2009 | 7.880 | 8.250 | 7.840 | 8.110 | 308,191 | +0.19(+2.40%) |
Apr 27, 2009 | 7.950 | 8.300 | 7.910 | 7.920 | 243,647 | -0.12(-1.49%) |
Apr 24, 2009 | 8.170 | 8.430 | 7.980 | 8.040 | 272,977 | -0.11(-1.35%) |
Apr 23, 2009 | 8.580 | 8.740 | 8.000 | 8.150 | 336,672 | -0.45(-5.23%) |
Apr 22, 2009 | 8.420 | 8.840 | 8.420 | 8.600 | 171,314 | +0.05(+0.58%) |
Apr 21, 2009 | 8.200 | 8.580 | 8.100 | 8.550 | 140,998 | +0.30(+3.64%) |
Apr 20, 2009 | 8.470 | 8.590 | 8.110 | 8.250 | 158,653 | -0.35(-4.07%) |
Apr 17, 2009 | 8.590 | 8.810 | 8.490 | 8.600 | 186,374 | +0.05(+0.58%) |
Apr 16, 2009 | 8.510 | 8.640 | 8.280 | 8.550 | 240,275 | +0.10(+1.18%) |
Apr 15, 2009 | 8.500 | 8.570 | 8.320 | 8.450 | 231,979 | -0.08(-0.94%) |
Apr 14, 2009 | 8.500 | 8.720 | 8.390 | 8.530 | 260,445 | -0.07(-0.81%) |
Apr 13, 2009 | 8.690 | 8.890 | 8.550 | 8.600 | 211,641 | -0.15(-1.71%) |
Apr 09, 2009 | 8.520 | 8.790 | 8.500 | 8.750 | 242,694 | +0.41(+4.92%) |
Apr 08, 2009 | 8.020 | 8.350 | 8.000 | 8.340 | 324,293 | +0.34(+4.25%) |
Apr 07, 2009 | 7.820 | 8.200 | 7.730 | 8.000 | 208,525 | +0.08(+1.01%) |
Apr 06, 2009 | 7.880 | 8.000 | 7.320 | 7.920 | 390,851 | -0.09(-1.12%) |
Apr 03, 2009 | 7.380 | 8.830 | 7.080 | 8.010 | 872,595 | -0.39(-4.64%) |
Apr 02, 2009 | 8.500 | 8.500 | 8.270 | 8.400 | 458,493 | +0.07(+0.84%) |
Apr 01, 2009 | 8.360 | 8.510 | 8.110 | 8.330 | 262,191 | -0.18(-2.12%) |
Mar 31, 2009 | 8.410 | 8.910 | 8.410 | 8.510 | 266,278 | +0.23(+2.78%) |
Mar 30, 2009 | 8.770 | 8.770 | 8.000 | 8.280 | 316,813 | -0.91(-9.90%) |
Mar 26, 2009 | 8.940 | 9.200 | 8.700 | 9.190 | 261,173 | +0.41(+4.67%) |
Mar 25, 2009 | 8.560 | 8.790 | 8.270 | 8.780 | 249,531 | +0.30(+3.54%) |
Mar 24, 2009 | 8.740 | 8.870 | 8.450 | 8.480 | 256,385 | -0.34(-3.85%) |
Mar 23, 2009 | 8.530 | 8.820 | 7.890 | 8.820 | 256,881 | +0.76(+9.43%) |
Mar 20, 2009 | 8.250 | 8.530 | 7.800 | 8.060 | 366,516 | -0.14(-1.71%) |
Mar 19, 2009 | 8.350 | 8.350 | 7.947 | 8.200 | 155,708 | -0.03(-0.36%) |
Mar 18, 2009 | 7.780 | 8.390 | 7.780 | 8.230 | 309,777 | +0.44(+5.65%) |
Mar 17, 2009 | 7.490 | 7.790 | 7.410 | 7.790 | 233,797 | +0.27(+3.59%) |
Mar 16, 2009 | 7.840 | 7.870 | 7.460 | 7.520 | 186,163 | -0.24(-3.09%) |
Mar 13, 2009 | 7.600 | 7.940 | 7.410 | 7.760 | 159,725 | +0.17(+2.24%) |
Mar 12, 2009 | 6.970 | 7.640 | 6.880 | 7.590 | 241,932 | +0.57(+8.12%) |
Mar 11, 2009 | 7.320 | 7.340 | 6.970 | 7.020 | 191,308 | -0.24(-3.31%) |
Mar 10, 2009 | 6.910 | 7.270 | 6.700 | 7.260 | 280,754 | +0.50(+7.40%) |
Mar 09, 2009 | 6.610 | 7.010 | 6.600 | 6.760 | 144,964 | +0.07(+1.05%) |
Mar 06, 2009 | 6.710 | 6.880 | 6.460 | 6.690 | 275,203 | +0.00(+0.00%) |
Mar 05, 2009 | 7.010 | 7.110 | 6.690 | 6.690 | 182,954 | -0.49(-6.82%) |
Mar 04, 2009 | 7.150 | 7.360 | 6.790 | 7.180 | 382,302 | +0.13(+1.84%) |