Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.175 | 8.500 | 8.147 | 8.485 | 17,518 | +0.31(+3.79%) |
May 28, 2009 | 8.054 | 8.175 | 8.054 | 8.175 | 6,458 | +0.06(+0.76%) |
May 27, 2009 | 8.485 | 8.485 | 8.058 | 8.113 | 13,359 | -0.39(-4.64%) |
May 22, 2009 | 8.510 | 8.508 | 8.508 | 8.508 | 13,562 | +0.04(+0.46%) |
May 21, 2009 | 8.584 | 8.702 | 8.389 | 8.469 | 81,929 | -0.02(-0.25%) |
May 20, 2009 | 8.618 | 8.618 | 8.408 | 8.491 | 28,262 | -0.24(-2.70%) |
May 19, 2009 | 8.630 | 8.807 | 8.408 | 8.727 | 36,177 | -0.02(-0.24%) |
May 18, 2009 | 8.507 | 8.748 | 8.442 | 8.748 | 9,729 | +0.07(+0.86%) |
May 15, 2009 | 9.008 | 9.112 | 8.674 | 8.674 | 41,353 | -0.55(-5.94%) |
May 14, 2009 | 8.857 | 9.222 | 8.857 | 9.222 | 8,073 | +0.37(+4.13%) |
May 13, 2009 | 8.832 | 9.290 | 8.832 | 8.857 | 8,718 | -0.56(-5.92%) |
May 12, 2009 | 9.135 | 9.600 | 9.135 | 9.414 | 6,619 | +0.36(+3.93%) |
May 11, 2009 | 9.445 | 9.451 | 9.058 | 9.058 | 8,396 | -0.67(-6.85%) |
May 08, 2009 | 9.290 | 9.724 | 9.247 | 9.724 | 10,685 | +0.60(+6.55%) |
May 07, 2009 | 8.748 | 9.337 | 8.717 | 9.126 | 7,750 | +0.41(+4.73%) |
May 06, 2009 | 8.547 | 8.714 | 8.547 | 8.714 | 8,557 | +0.12(+1.44%) |
May 05, 2009 | 8.414 | 8.624 | 8.414 | 8.590 | 10,659 | -0.08(-0.93%) |
May 04, 2009 | 8.671 | 8.671 | 8.573 | 8.671 | 28,410 | +0.22(+2.56%) |
May 01, 2009 | 8.584 | 8.748 | 8.439 | 8.454 | 9,293 | -0.03(-0.38%) |
Apr 30, 2009 | 8.584 | 8.683 | 8.449 | 8.486 | 4,317 | -0.11(-1.24%) |
Apr 29, 2009 | 8.485 | 8.686 | 8.485 | 8.593 | 1,614 | +0.09(+1.06%) |
Apr 28, 2009 | 8.178 | 8.730 | 8.178 | 8.504 | 14,660 | -0.09(-1.04%) |
Apr 27, 2009 | 8.370 | 8.593 | 8.367 | 8.593 | 8,111 | +0.20(+2.43%) |
Apr 24, 2009 | 8.658 | 8.658 | 8.389 | 8.389 | 3,390 | +0.03(+0.34%) |
Apr 23, 2009 | 8.386 | 8.395 | 8.361 | 8.361 | 6,006 | -0.02(-0.19%) |
Apr 22, 2009 | 8.367 | 8.624 | 8.361 | 8.377 | 11,722 | +0.01(+0.15%) |
Apr 21, 2009 | 8.547 | 8.949 | 8.361 | 8.364 | 13,143 | -0.03(-0.33%) |
Apr 20, 2009 | 8.674 | 8.674 | 8.392 | 8.392 | 8,718 | -0.15(-1.81%) |
Apr 17, 2009 | 8.516 | 8.624 | 8.438 | 8.547 | 24,242 | -0.08(-0.90%) |
Apr 16, 2009 | 8.785 | 8.785 | 8.624 | 8.624 | 5,977 | +0.07(+0.87%) |
Apr 15, 2009 | 8.191 | 8.801 | 7.989 | 8.550 | 32,731 | +0.34(+4.19%) |
Apr 14, 2009 | 8.183 | 8.373 | 8.051 | 8.206 | 4,998 | -0.08(-0.97%) |
Apr 13, 2009 | 8.516 | 9.038 | 8.203 | 8.287 | 16,017 | -0.38(-4.43%) |
Apr 09, 2009 | 9.151 | 9.151 | 8.516 | 8.671 | 17,760 | -0.01(-0.07%) |
Apr 08, 2009 | 8.593 | 8.736 | 8.330 | 8.677 | 16,533 | +0.01(+0.07%) |
Apr 07, 2009 | 8.671 | 8.833 | 8.671 | 8.671 | 6,619 | -0.20(-2.27%) |
Apr 06, 2009 | 8.516 | 8.980 | 8.516 | 8.872 | 8,373 | +0.20(+2.32%) |
Apr 03, 2009 | 8.361 | 8.790 | 8.358 | 8.671 | 2,906 | +0.31(+3.70%) |
Apr 02, 2009 | 8.361 | 8.361 | 8.361 | 8.361 | 968 | +0.00(+0.00%) |
Apr 01, 2009 | 7.753 | 8.423 | 7.753 | 8.361 | 10,130 | +0.22(+2.66%) |
Mar 31, 2009 | 8.671 | 8.671 | 7.773 | 8.144 | 7,750 | +0.40(+5.20%) |
Mar 30, 2009 | 7.745 | 8.002 | 7.680 | 7.742 | 29,925 | -1.01(-11.50%) |
Mar 26, 2009 | 8.361 | 8.826 | 8.361 | 8.748 | 8,002 | +0.59(+7.21%) |
Mar 25, 2009 | 8.253 | 8.531 | 7.897 | 8.160 | 5,166 | +0.26(+3.33%) |
Mar 24, 2009 | 8.934 | 8.934 | 7.897 | 7.897 | 7,750 | -0.34(-4.17%) |
Mar 23, 2009 | 8.980 | 8.980 | 8.240 | 8.240 | 27,623 | -0.02(-0.22%) |
Mar 20, 2009 | 8.624 | 8.671 | 7.918 | 8.258 | 13,449 | -0.03(-0.31%) |
Mar 19, 2009 | 7.819 | 8.284 | 7.804 | 8.284 | 13,310 | +0.54(+7.00%) |
Mar 18, 2009 | 7.850 | 8.129 | 7.122 | 7.742 | 13,885 | +0.02(+0.20%) |
Mar 17, 2009 | 7.890 | 7.996 | 7.370 | 7.726 | 7,427 | -0.54(-6.48%) |
Mar 16, 2009 | 7.596 | 8.284 | 7.596 | 8.262 | 20,883 | +1.02(+14.07%) |
Mar 13, 2009 | 7.401 | 8.185 | 7.122 | 7.243 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.308 | 7.432 | 6.912 | 7.122 | 10,010 | -0.05(-0.65%) |
Mar 11, 2009 | 7.417 | 7.525 | 7.125 | 7.169 | 12,594 | +0.05(+0.65%) |
Mar 10, 2009 | 6.119 | 7.431 | 6.119 | 7.122 | 13,330 | +0.86(+13.78%) |
Mar 09, 2009 | 6.537 | 6.537 | 6.023 | 6.260 | 11,337 | -0.09(-1.40%) |
Mar 06, 2009 | 6.178 | 6.348 | 6.051 | 6.348 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.653 | 6.813 | 6.039 | 6.039 | 7,427 | -0.47(-7.19%) |
Mar 04, 2009 | 6.183 | 6.791 | 5.961 | 6.506 | 11,008 | +0.62(+10.58%) |