Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.503 | 9.629 | 9.364 | 9.629 | 463,767 | +0.19(+1.97%) |
May 28, 2009 | 9.550 | 9.556 | 9.251 | 9.444 | 471,292 | -0.03(-0.35%) |
May 27, 2009 | 9.463 | 9.596 | 9.291 | 9.477 | 467,834 | -0.03(-0.28%) |
May 26, 2009 | 9.291 | 9.576 | 9.152 | 9.503 | 718,494 | +0.20(+2.14%) |
May 22, 2009 | 9.298 | 9.450 | 9.152 | 9.304 | 362,538 | +0.03(+0.36%) |
May 21, 2009 | 9.337 | 9.397 | 9.231 | 9.271 | 666,561 | -0.04(-0.43%) |
May 20, 2009 | 9.278 | 9.390 | 9.225 | 9.311 | 658,609 | +0.08(+0.86%) |
May 19, 2009 | 9.098 | 9.324 | 9.098 | 9.231 | 311,867 | +0.09(+1.02%) |
May 18, 2009 | 8.979 | 9.231 | 8.972 | 9.138 | 754,296 | +0.25(+2.84%) |
May 15, 2009 | 9.045 | 9.098 | 8.760 | 8.886 | 503,055 | -0.18(-1.98%) |
May 14, 2009 | 8.966 | 9.145 | 8.846 | 9.065 | 526,515 | +0.13(+1.49%) |
May 13, 2009 | 8.959 | 8.992 | 8.800 | 8.933 | 753,224 | -0.15(-1.68%) |
May 12, 2009 | 9.045 | 9.132 | 8.853 | 9.085 | 522,001 | +0.10(+1.11%) |
May 11, 2009 | 9.072 | 9.072 | 8.720 | 8.986 | 495,127 | -0.04(-0.44%) |
May 08, 2009 | 9.258 | 9.324 | 8.999 | 9.025 | 678,600 | -0.05(-0.58%) |
May 07, 2009 | 9.284 | 9.337 | 8.992 | 9.079 | 612,993 | -0.11(-1.16%) |
May 06, 2009 | 9.357 | 9.377 | 9.072 | 9.185 | 645,657 | -0.09(-1.00%) |
May 05, 2009 | 9.311 | 9.377 | 9.185 | 9.278 | 1,040,354 | -0.13(-1.41%) |
May 04, 2009 | 8.720 | 9.417 | 8.660 | 9.410 | 1,591,782 | +0.81(+9.41%) |
May 01, 2009 | 8.468 | 8.674 | 8.216 | 8.601 | 609,767 | +0.09(+1.09%) |
Apr 30, 2009 | 9.238 | 9.457 | 8.495 | 8.508 | 931,055 | -0.62(-6.76%) |
Apr 29, 2009 | 8.767 | 9.205 | 8.753 | 9.125 | 471,693 | +0.33(+3.70%) |
Apr 28, 2009 | 8.561 | 8.886 | 8.514 | 8.800 | 414,190 | +0.20(+2.31%) |
Apr 27, 2009 | 8.641 | 8.840 | 8.534 | 8.601 | 498,265 | -0.18(-2.04%) |
Apr 24, 2009 | 8.441 | 8.846 | 8.355 | 8.780 | 700,142 | +0.40(+4.75%) |
Apr 23, 2009 | 9.052 | 9.052 | 8.236 | 8.382 | 1,184,550 | -0.71(-7.81%) |
Apr 22, 2009 | 8.680 | 9.178 | 8.667 | 9.092 | 817,027 | +0.27(+3.08%) |
Apr 21, 2009 | 8.607 | 8.886 | 8.587 | 8.820 | 714,943 | +0.20(+2.31%) |
Apr 20, 2009 | 8.733 | 8.813 | 8.561 | 8.621 | 557,505 | -0.36(-3.99%) |
Apr 17, 2009 | 8.508 | 9.025 | 8.481 | 8.979 | 682,089 | +0.49(+5.79%) |
Apr 16, 2009 | 8.601 | 8.660 | 8.415 | 8.488 | 1,064,736 | -0.01(-0.08%) |
Apr 15, 2009 | 8.342 | 8.553 | 8.342 | 8.495 | 597,605 | +0.09(+1.03%) |
Apr 14, 2009 | 8.415 | 8.607 | 8.349 | 8.408 | 777,816 | -0.14(-1.63%) |
Apr 13, 2009 | 8.329 | 8.581 | 7.937 | 8.548 | 964,349 | -0.09(-1.00%) |
Apr 09, 2009 | 8.256 | 8.650 | 8.083 | 8.634 | 695,430 | +0.59(+7.34%) |
Apr 08, 2009 | 7.811 | 8.083 | 7.711 | 8.043 | 765,264 | +0.32(+4.12%) |
Apr 07, 2009 | 7.539 | 7.831 | 7.506 | 7.725 | 1,024,997 | +0.09(+1.22%) |
Apr 06, 2009 | 7.406 | 7.652 | 7.406 | 7.632 | 562,467 | +0.15(+1.95%) |
Apr 03, 2009 | 7.453 | 7.512 | 7.346 | 7.486 | 311,184 | +0.00(+0.00%) |
Apr 02, 2009 | 7.260 | 7.625 | 7.220 | 7.486 | 653,791 | +0.43(+6.11%) |
Apr 01, 2009 | 6.862 | 7.081 | 6.670 | 7.054 | 935,234 | +0.09(+1.33%) |
Mar 31, 2009 | 6.902 | 7.154 | 6.703 | 6.962 | 681,490 | +0.21(+3.15%) |
Mar 30, 2009 | 6.716 | 6.769 | 6.583 | 6.749 | 409,407 | -0.20(-2.87%) |
Mar 26, 2009 | 6.709 | 6.948 | 6.543 | 6.948 | 678,680 | +0.40(+6.08%) |
Mar 25, 2009 | 6.590 | 6.709 | 6.364 | 6.550 | 378,589 | +0.04(+0.61%) |
Mar 24, 2009 | 6.603 | 6.729 | 6.504 | 6.510 | 363,528 | -0.22(-3.25%) |
Mar 23, 2009 | 6.464 | 6.729 | 6.451 | 6.729 | 532,864 | +0.39(+6.18%) |
Mar 20, 2009 | 6.431 | 6.537 | 6.324 | 6.338 | 486,608 | -0.07(-1.04%) |
Mar 19, 2009 | 6.603 | 6.603 | 6.384 | 6.404 | 359,294 | -0.14(-2.13%) |
Mar 18, 2009 | 6.444 | 6.570 | 6.324 | 6.543 | 413,105 | +0.08(+1.23%) |
Mar 17, 2009 | 6.232 | 6.464 | 6.185 | 6.464 | 394,584 | +0.24(+3.84%) |
Mar 16, 2009 | 6.278 | 6.424 | 6.205 | 6.225 | 403,949 | +0.04(+0.64%) |
Mar 13, 2009 | 6.052 | 6.251 | 6.046 | 6.185 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.754 | 6.059 | 5.667 | 6.052 | 505,535 | +0.25(+4.35%) |
Mar 11, 2009 | 5.694 | 5.873 | 5.654 | 5.800 | 481,435 | +0.18(+3.19%) |
Mar 10, 2009 | 5.448 | 5.740 | 5.415 | 5.621 | 590,716 | +0.29(+5.35%) |
Mar 09, 2009 | 5.767 | 5.787 | 5.243 | 5.336 | 896,885 | -0.51(-8.74%) |
Mar 06, 2009 | 5.794 | 5.979 | 5.694 | 5.847 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.066 | 6.066 | 5.714 | 5.813 | 248,606 | -0.30(-4.89%) |
Mar 04, 2009 | 5.999 | 6.192 | 5.920 | 6.112 | 551,460 | +0.22(+3.72%) |