Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.374 | 8.555 | 8.161 | 8.489 | 163,955 | +0.13(+1.50%) |
May 28, 2009 | 8.238 | 8.461 | 7.862 | 8.364 | 200,094 | +0.15(+1.88%) |
May 27, 2009 | 8.335 | 8.615 | 8.200 | 8.209 | 207,306 | -0.15(-1.85%) |
May 26, 2009 | 7.775 | 8.374 | 7.775 | 8.364 | 190,010 | +0.54(+6.91%) |
May 22, 2009 | 8.142 | 8.215 | 7.784 | 7.823 | 159,386 | -0.28(-3.46%) |
May 21, 2009 | 8.229 | 8.422 | 7.929 | 8.103 | 208,532 | -0.22(-2.67%) |
May 20, 2009 | 8.403 | 8.828 | 8.248 | 8.325 | 167,699 | -0.03(-0.35%) |
May 19, 2009 | 8.451 | 8.529 | 8.209 | 8.354 | 152,307 | -0.19(-2.26%) |
May 18, 2009 | 8.325 | 8.644 | 8.306 | 8.547 | 136,680 | +0.35(+4.24%) |
May 15, 2009 | 8.325 | 8.451 | 8.113 | 8.200 | 158,080 | -0.15(-1.85%) |
May 14, 2009 | 8.238 | 8.480 | 8.161 | 8.354 | 226,060 | +0.12(+1.41%) |
May 13, 2009 | 8.837 | 8.876 | 8.229 | 8.238 | 288,942 | -0.79(-8.77%) |
May 12, 2009 | 9.349 | 9.426 | 8.847 | 9.030 | 282,099 | -0.01(-0.11%) |
May 11, 2009 | 9.426 | 9.542 | 8.934 | 9.040 | 274,935 | -0.63(-6.49%) |
May 08, 2009 | 9.687 | 9.986 | 8.982 | 9.668 | 485,530 | -0.37(-3.66%) |
May 07, 2009 | 10.65 | 10.75 | 9.813 | 10.03 | 256,094 | -0.45(-4.33%) |
May 06, 2009 | 10.96 | 11.11 | 10.29 | 10.49 | 349,721 | -0.39(-3.55%) |
May 05, 2009 | 11.44 | 11.48 | 10.64 | 10.88 | 414,043 | -0.70(-6.01%) |
May 04, 2009 | 11.21 | 11.58 | 11.02 | 11.57 | 297,204 | +0.52(+4.72%) |
May 01, 2009 | 10.93 | 11.32 | 10.74 | 11.05 | 307,289 | +0.14(+1.33%) |
Apr 30, 2009 | 10.38 | 11.19 | 10.31 | 10.90 | 495,681 | +0.76(+7.52%) |
Apr 29, 2009 | 9.880 | 10.45 | 9.494 | 10.14 | 464,878 | +0.62(+6.49%) |
Apr 28, 2009 | 9.494 | 9.764 | 9.484 | 9.523 | 298,639 | -0.06(-0.60%) |
Apr 27, 2009 | 9.504 | 9.832 | 9.378 | 9.581 | 318,152 | -0.12(-1.20%) |
Apr 24, 2009 | 9.436 | 9.871 | 9.436 | 9.697 | 209,016 | +0.14(+1.52%) |
Apr 23, 2009 | 9.803 | 10.27 | 9.204 | 9.552 | 374,809 | -0.18(-1.88%) |
Apr 22, 2009 | 9.533 | 10.11 | 9.436 | 9.735 | 244,041 | +0.00(+0.00%) |
Apr 21, 2009 | 9.571 | 9.871 | 9.465 | 9.735 | 228,551 | +0.14(+1.51%) |
Apr 20, 2009 | 9.929 | 9.929 | 9.417 | 9.591 | 241,416 | -0.63(-6.14%) |
Apr 17, 2009 | 9.958 | 10.31 | 9.658 | 10.22 | 295,227 | +0.30(+3.02%) |
Apr 16, 2009 | 9.484 | 9.967 | 9.330 | 9.919 | 242,002 | +0.52(+5.55%) |
Apr 15, 2009 | 9.272 | 9.417 | 9.127 | 9.397 | 200,614 | +0.00(+0.00%) |
Apr 14, 2009 | 9.243 | 9.658 | 9.175 | 9.397 | 248,614 | -0.11(-1.12%) |
Apr 13, 2009 | 9.716 | 9.716 | 9.281 | 9.504 | 182,376 | -0.28(-2.86%) |
Apr 09, 2009 | 8.876 | 9.813 | 8.789 | 9.784 | 283,541 | +1.10(+12.68%) |
Apr 08, 2009 | 8.432 | 8.692 | 8.306 | 8.683 | 206,017 | +0.30(+3.57%) |
Apr 07, 2009 | 9.059 | 9.108 | 8.306 | 8.383 | 295,928 | -0.79(-8.63%) |
Apr 06, 2009 | 9.600 | 9.600 | 8.972 | 9.175 | 244,220 | -0.45(-4.71%) |
Apr 03, 2009 | 9.629 | 9.648 | 9.388 | 9.629 | 209,324 | +0.00(+0.00%) |
Apr 02, 2009 | 9.397 | 9.755 | 9.397 | 9.629 | 384,614 | +0.52(+5.73%) |
Apr 01, 2009 | 8.721 | 9.407 | 8.576 | 9.108 | 280,197 | +0.25(+2.84%) |
Mar 31, 2009 | 9.059 | 9.378 | 8.702 | 8.857 | 460,561 | -0.16(-1.82%) |
Mar 30, 2009 | 8.847 | 9.185 | 8.258 | 9.021 | 1,218,368 | +0.71(+8.60%) |
Mar 26, 2009 | 8.209 | 8.417 | 8.016 | 8.306 | 285,954 | +0.12(+1.42%) |
Mar 25, 2009 | 7.794 | 8.200 | 7.630 | 8.190 | 193,516 | +0.50(+6.53%) |
Mar 24, 2009 | 7.920 | 8.036 | 7.678 | 7.688 | 225,570 | -0.23(-2.93%) |
Mar 23, 2009 | 7.688 | 7.920 | 7.485 | 7.920 | 240,223 | +0.67(+9.19%) |
Mar 20, 2009 | 7.466 | 7.649 | 7.244 | 7.253 | 235,062 | -0.13(-1.70%) |
Mar 19, 2009 | 7.524 | 7.620 | 7.244 | 7.379 | 260,650 | +0.00(+0.00%) |
Mar 18, 2009 | 7.079 | 7.504 | 7.079 | 7.379 | 253,987 | +0.28(+3.95%) |
Mar 17, 2009 | 6.596 | 7.108 | 6.423 | 7.099 | 226,061 | +0.48(+7.30%) |
Mar 16, 2009 | 6.992 | 7.118 | 6.519 | 6.616 | 263,358 | -0.27(-3.93%) |
Mar 13, 2009 | 6.481 | 7.118 | 6.423 | 6.886 | 410,480 | +0.54(+8.52%) |
Mar 12, 2009 | 5.563 | 6.500 | 5.524 | 6.345 | 238,737 | +0.77(+13.86%) |
Mar 11, 2009 | 5.409 | 5.669 | 5.409 | 5.573 | 196,638 | +0.21(+3.96%) |
Mar 10, 2009 | 5.003 | 5.389 | 4.984 | 5.360 | 183,839 | +0.49(+10.12%) |
Mar 09, 2009 | 5.080 | 5.273 | 4.868 | 4.868 | 229,348 | -0.31(-5.97%) |
Mar 06, 2009 | 5.244 | 5.409 | 4.984 | 5.177 | 239,950 | +0.03(+0.56%) |
Mar 05, 2009 | 5.302 | 5.409 | 5.099 | 5.148 | 266,429 | -0.25(-4.65%) |
Mar 04, 2009 | 5.438 | 5.573 | 5.297 | 5.399 | 191,432 | +0.00(+0.00%) |