Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.543 | 8.692 | 8.370 | 8.692 | 49,494 | +0.20(+2.37%) |
May 28, 2009 | 8.474 | 8.727 | 8.387 | 8.491 | 37,065 | +0.11(+1.37%) |
May 27, 2009 | 8.635 | 8.652 | 8.376 | 8.376 | 28,541 | -0.34(-3.96%) |
May 26, 2009 | 8.307 | 8.721 | 8.175 | 8.721 | 46,225 | +0.52(+6.38%) |
May 22, 2009 | 8.204 | 8.479 | 8.152 | 8.198 | 20,284 | +0.07(+0.85%) |
May 21, 2009 | 8.106 | 8.232 | 8.054 | 8.129 | 72,725 | -0.11(-1.39%) |
May 20, 2009 | 8.324 | 8.433 | 8.186 | 8.244 | 27,743 | -0.03(-0.42%) |
May 19, 2009 | 8.531 | 8.531 | 8.249 | 8.278 | 15,912 | -0.26(-3.10%) |
May 18, 2009 | 8.278 | 8.623 | 8.278 | 8.543 | 29,524 | +0.35(+4.28%) |
May 15, 2009 | 8.382 | 8.382 | 8.060 | 8.192 | 62,639 | -0.13(-1.52%) |
May 14, 2009 | 8.468 | 8.796 | 8.278 | 8.318 | 47,330 | -0.08(-0.96%) |
May 13, 2009 | 8.485 | 8.669 | 8.399 | 8.399 | 36,835 | -0.22(-2.53%) |
May 12, 2009 | 8.543 | 8.709 | 8.439 | 8.617 | 16,530 | +0.16(+1.90%) |
May 11, 2009 | 8.801 | 8.801 | 8.146 | 8.456 | 20,413 | -0.53(-5.89%) |
May 08, 2009 | 8.313 | 8.985 | 8.249 | 8.985 | 51,680 | +0.79(+9.61%) |
May 07, 2009 | 8.336 | 8.474 | 8.071 | 8.198 | 38,888 | +0.00(+0.00%) |
May 06, 2009 | 8.163 | 8.232 | 8.106 | 8.198 | 43,332 | +0.01(+0.07%) |
May 05, 2009 | 8.497 | 8.497 | 8.097 | 8.192 | 37,888 | -0.35(-4.11%) |
May 04, 2009 | 8.172 | 8.617 | 8.123 | 8.543 | 22,813 | +0.38(+4.65%) |
May 01, 2009 | 8.416 | 8.445 | 8.014 | 8.163 | 36,047 | -0.25(-3.01%) |
Apr 30, 2009 | 8.497 | 8.623 | 8.324 | 8.416 | 34,520 | -0.02(-0.27%) |
Apr 29, 2009 | 8.100 | 8.439 | 7.905 | 8.439 | 20,421 | +0.19(+2.30%) |
Apr 28, 2009 | 8.077 | 8.387 | 8.060 | 8.249 | 21,408 | +0.10(+1.27%) |
Apr 27, 2009 | 8.215 | 8.525 | 8.020 | 8.146 | 43,073 | -0.26(-3.14%) |
Apr 24, 2009 | 8.112 | 8.658 | 8.054 | 8.410 | 46,724 | +0.36(+4.50%) |
Apr 23, 2009 | 8.135 | 8.135 | 7.824 | 8.048 | 51,174 | -0.10(-1.27%) |
Apr 22, 2009 | 8.249 | 8.451 | 8.094 | 8.152 | 30,500 | -0.27(-3.21%) |
Apr 21, 2009 | 8.129 | 8.433 | 7.916 | 8.422 | 53,693 | +0.23(+2.81%) |
Apr 20, 2009 | 8.577 | 8.962 | 8.152 | 8.192 | 49,085 | -0.63(-7.11%) |
Apr 17, 2009 | 8.911 | 8.911 | 8.462 | 8.819 | 43,466 | -0.06(-0.71%) |
Apr 16, 2009 | 8.922 | 8.968 | 8.479 | 8.882 | 35,732 | +0.03(+0.32%) |
Apr 15, 2009 | 8.767 | 8.853 | 8.617 | 8.853 | 125,209 | +0.12(+1.38%) |
Apr 14, 2009 | 8.801 | 9.008 | 8.646 | 8.732 | 23,935 | -0.25(-2.82%) |
Apr 13, 2009 | 8.784 | 9.026 | 8.755 | 8.985 | 91,967 | +0.03(+0.39%) |
Apr 09, 2009 | 9.169 | 9.181 | 8.830 | 8.951 | 49,328 | +0.02(+0.19%) |
Apr 08, 2009 | 8.578 | 8.934 | 8.578 | 8.934 | 29,576 | +0.26(+2.98%) |
Apr 07, 2009 | 8.577 | 8.957 | 8.525 | 8.675 | 42,362 | -0.06(-0.72%) |
Apr 06, 2009 | 8.928 | 8.934 | 8.520 | 8.738 | 45,091 | -0.28(-3.06%) |
Apr 03, 2009 | 9.054 | 9.146 | 8.853 | 9.014 | 13,743 | -0.05(-0.51%) |
Apr 02, 2009 | 8.985 | 9.060 | 8.709 | 9.060 | 102,251 | +0.32(+3.62%) |
Apr 01, 2009 | 8.445 | 8.761 | 8.416 | 8.744 | 74,539 | -0.09(-1.04%) |
Mar 31, 2009 | 9.204 | 9.256 | 8.830 | 8.836 | 51,978 | -0.26(-2.84%) |
Mar 30, 2009 | 8.991 | 9.198 | 8.761 | 9.095 | 28,416 | -0.53(-5.50%) |
Mar 26, 2009 | 9.313 | 9.629 | 8.968 | 9.623 | 65,734 | +0.43(+4.69%) |
Mar 25, 2009 | 8.468 | 9.250 | 8.462 | 9.192 | 51,744 | +0.44(+4.99%) |
Mar 24, 2009 | 9.382 | 9.595 | 8.750 | 8.755 | 44,369 | -0.78(-8.20%) |
Mar 23, 2009 | 9.158 | 9.537 | 8.935 | 9.537 | 66,057 | +0.62(+6.96%) |
Mar 20, 2009 | 9.284 | 9.284 | 8.709 | 8.916 | 185,789 | -0.26(-2.88%) |
Mar 19, 2009 | 9.313 | 9.365 | 8.974 | 9.181 | 27,880 | -0.21(-2.26%) |
Mar 18, 2009 | 8.083 | 9.393 | 8.083 | 9.393 | 148,878 | +0.18(+1.93%) |
Mar 17, 2009 | 8.617 | 9.215 | 8.267 | 9.215 | 64,048 | +0.55(+6.30%) |
Mar 16, 2009 | 8.813 | 8.813 | 8.359 | 8.669 | 64,100 | +0.16(+1.89%) |
Mar 13, 2009 | 8.508 | 8.623 | 8.054 | 8.508 | 35,571 | +0.02(+0.27%) |
Mar 12, 2009 | 7.617 | 8.531 | 7.525 | 8.485 | 61,002 | +0.86(+11.31%) |
Mar 11, 2009 | 7.836 | 8.014 | 7.560 | 7.623 | 55,211 | -0.13(-1.70%) |
Mar 10, 2009 | 7.519 | 7.795 | 7.496 | 7.755 | 131,085 | +0.24(+3.13%) |
Mar 09, 2009 | 7.192 | 7.640 | 7.192 | 7.519 | 144,044 | -0.01(-0.08%) |
Mar 06, 2009 | 7.295 | 7.577 | 7.123 | 7.525 | 24,078 | +0.34(+4.80%) |
Mar 05, 2009 | 7.577 | 8.019 | 7.042 | 7.180 | 73,175 | -0.62(-7.96%) |
Mar 04, 2009 | 7.646 | 7.913 | 7.473 | 7.801 | 70,642 | -0.03(-0.44%) |