Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.373 | 8.554 | 8.160 | 8.489 | 163,972 | +0.13(+1.50%) |
May 28, 2009 | 8.238 | 8.460 | 7.861 | 8.363 | 200,115 | +0.15(+1.88%) |
May 27, 2009 | 8.334 | 8.614 | 8.199 | 8.209 | 207,328 | -0.15(-1.85%) |
May 26, 2009 | 7.774 | 8.373 | 7.774 | 8.363 | 190,030 | +0.54(+6.91%) |
May 22, 2009 | 8.141 | 8.214 | 7.784 | 7.822 | 159,402 | -0.28(-3.46%) |
May 21, 2009 | 8.228 | 8.421 | 7.928 | 8.102 | 208,554 | -0.22(-2.67%) |
May 20, 2009 | 8.402 | 8.827 | 8.247 | 8.324 | 167,716 | -0.03(-0.35%) |
May 19, 2009 | 8.450 | 8.528 | 8.209 | 8.353 | 152,323 | -0.19(-2.26%) |
May 18, 2009 | 8.324 | 8.643 | 8.305 | 8.547 | 136,695 | +0.35(+4.24%) |
May 15, 2009 | 8.324 | 8.450 | 8.112 | 8.199 | 158,097 | -0.15(-1.85%) |
May 14, 2009 | 8.238 | 8.479 | 8.160 | 8.353 | 226,084 | +0.12(+1.41%) |
May 13, 2009 | 8.836 | 8.875 | 8.228 | 8.238 | 288,972 | -0.79(-8.77%) |
May 12, 2009 | 9.348 | 9.425 | 8.846 | 9.029 | 282,129 | -0.01(-0.11%) |
May 11, 2009 | 9.425 | 9.541 | 8.933 | 9.039 | 274,964 | -0.63(-6.49%) |
May 08, 2009 | 9.686 | 9.985 | 8.981 | 9.667 | 485,581 | -0.37(-3.66%) |
May 07, 2009 | 10.65 | 10.75 | 9.812 | 10.03 | 256,121 | -0.45(-4.33%) |
May 06, 2009 | 10.96 | 11.11 | 10.28 | 10.49 | 349,758 | -0.39(-3.55%) |
May 05, 2009 | 11.44 | 11.48 | 10.64 | 10.87 | 414,086 | -0.70(-6.01%) |
May 04, 2009 | 11.21 | 11.58 | 11.02 | 11.57 | 297,236 | +0.52(+4.72%) |
May 01, 2009 | 10.93 | 11.32 | 10.74 | 11.05 | 307,321 | +0.14(+1.33%) |
Apr 30, 2009 | 10.38 | 11.19 | 10.31 | 10.90 | 495,733 | +0.76(+7.52%) |
Apr 29, 2009 | 9.879 | 10.45 | 9.493 | 10.14 | 464,927 | +0.62(+6.49%) |
Apr 28, 2009 | 9.493 | 9.763 | 9.483 | 9.522 | 298,671 | -0.06(-0.60%) |
Apr 27, 2009 | 9.503 | 9.831 | 9.377 | 9.580 | 318,186 | -0.12(-1.20%) |
Apr 24, 2009 | 9.435 | 9.870 | 9.435 | 9.696 | 209,038 | +0.14(+1.52%) |
Apr 23, 2009 | 9.802 | 10.27 | 9.203 | 9.551 | 374,849 | -0.18(-1.88%) |
Apr 22, 2009 | 9.532 | 10.11 | 9.435 | 9.734 | 244,066 | +0.00(+0.00%) |
Apr 21, 2009 | 9.570 | 9.870 | 9.464 | 9.734 | 228,575 | +0.14(+1.51%) |
Apr 20, 2009 | 9.928 | 9.928 | 9.416 | 9.589 | 241,441 | -0.63(-6.14%) |
Apr 17, 2009 | 9.956 | 10.31 | 9.657 | 10.22 | 295,258 | +0.30(+3.02%) |
Apr 16, 2009 | 9.483 | 9.966 | 9.329 | 9.918 | 242,028 | +0.52(+5.55%) |
Apr 15, 2009 | 9.271 | 9.416 | 9.126 | 9.396 | 200,635 | +0.00(+0.00%) |
Apr 14, 2009 | 9.242 | 9.657 | 9.174 | 9.396 | 248,640 | -0.11(-1.12%) |
Apr 13, 2009 | 9.715 | 9.715 | 9.280 | 9.503 | 182,395 | -0.28(-2.86%) |
Apr 09, 2009 | 8.875 | 9.812 | 8.788 | 9.783 | 283,571 | +1.10(+12.68%) |
Apr 08, 2009 | 8.431 | 8.691 | 8.305 | 8.682 | 206,039 | +0.30(+3.57%) |
Apr 07, 2009 | 9.058 | 9.107 | 8.305 | 8.382 | 295,959 | -0.79(-8.63%) |
Apr 06, 2009 | 9.599 | 9.599 | 8.971 | 9.174 | 244,246 | -0.45(-4.71%) |
Apr 03, 2009 | 9.628 | 9.647 | 9.387 | 9.628 | 209,346 | +0.00(+0.00%) |
Apr 02, 2009 | 9.396 | 9.754 | 9.396 | 9.628 | 384,654 | +0.52(+5.73%) |
Apr 01, 2009 | 8.720 | 9.406 | 8.576 | 9.107 | 280,226 | +0.25(+2.84%) |
Mar 31, 2009 | 9.058 | 9.377 | 8.701 | 8.856 | 460,610 | -0.16(-1.82%) |
Mar 30, 2009 | 8.846 | 9.184 | 8.257 | 9.020 | 1,218,496 | +0.71(+8.60%) |
Mar 26, 2009 | 8.209 | 8.416 | 8.015 | 8.305 | 285,984 | +0.12(+1.42%) |
Mar 25, 2009 | 7.793 | 8.199 | 7.629 | 8.189 | 193,537 | +0.50(+6.53%) |
Mar 24, 2009 | 7.919 | 8.035 | 7.677 | 7.687 | 225,594 | -0.23(-2.93%) |
Mar 23, 2009 | 7.687 | 7.919 | 7.484 | 7.919 | 240,249 | +0.67(+9.19%) |
Mar 20, 2009 | 7.465 | 7.648 | 7.243 | 7.252 | 235,087 | -0.13(-1.70%) |
Mar 19, 2009 | 7.523 | 7.619 | 7.243 | 7.378 | 260,677 | +0.00(+0.00%) |
Mar 18, 2009 | 7.079 | 7.504 | 7.079 | 7.378 | 254,014 | +0.28(+3.95%) |
Mar 17, 2009 | 6.596 | 7.108 | 6.422 | 7.098 | 226,085 | +0.48(+7.30%) |
Mar 16, 2009 | 6.992 | 7.117 | 6.519 | 6.615 | 263,386 | -0.27(-3.93%) |
Mar 13, 2009 | 6.480 | 7.117 | 6.422 | 6.886 | 410,523 | +0.54(+8.52%) |
Mar 12, 2009 | 5.562 | 6.499 | 5.524 | 6.345 | 238,763 | +0.77(+13.86%) |
Mar 11, 2009 | 5.408 | 5.669 | 5.408 | 5.572 | 196,659 | +0.21(+3.96%) |
Mar 10, 2009 | 5.002 | 5.389 | 4.983 | 5.360 | 183,858 | +0.49(+10.12%) |
Mar 09, 2009 | 5.080 | 5.273 | 4.867 | 4.867 | 229,373 | -0.31(-5.97%) |
Mar 06, 2009 | 5.244 | 5.408 | 4.983 | 5.176 | 239,975 | +0.03(+0.56%) |
Mar 05, 2009 | 5.302 | 5.408 | 5.099 | 5.147 | 266,457 | -0.25(-4.65%) |
Mar 04, 2009 | 5.437 | 5.572 | 5.297 | 5.398 | 191,452 | +0.00(+0.00%) |