Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.951 | 9.169 | 8.834 | 9.076 | 684,595 | +0.12(+1.31%) |
May 28, 2009 | 9.162 | 9.308 | 8.771 | 8.959 | 623,597 | -0.13(-1.46%) |
May 27, 2009 | 9.052 | 9.232 | 8.850 | 9.091 | 822,393 | +0.02(+0.17%) |
May 26, 2009 | 8.389 | 9.115 | 8.389 | 9.076 | 879,515 | +0.59(+6.99%) |
May 22, 2009 | 8.662 | 8.732 | 8.381 | 8.483 | 865,637 | -0.29(-3.29%) |
May 21, 2009 | 8.795 | 8.896 | 8.584 | 8.771 | 943,929 | -0.17(-1.92%) |
May 20, 2009 | 8.662 | 9.099 | 8.615 | 8.943 | 1,550,799 | +0.36(+4.18%) |
May 19, 2009 | 8.678 | 8.764 | 8.436 | 8.584 | 1,215,481 | -0.02(-0.27%) |
May 18, 2009 | 8.202 | 8.623 | 8.202 | 8.608 | 1,083,335 | +0.41(+4.95%) |
May 15, 2009 | 8.186 | 8.397 | 8.092 | 8.202 | 746,905 | +0.01(+0.10%) |
May 14, 2009 | 7.780 | 8.405 | 7.757 | 8.194 | 1,493,672 | +0.45(+5.85%) |
May 13, 2009 | 8.108 | 8.139 | 7.687 | 7.741 | 1,317,655 | -0.43(-5.25%) |
May 12, 2009 | 8.693 | 8.717 | 8.007 | 8.171 | 1,283,970 | -0.45(-5.25%) |
May 11, 2009 | 8.514 | 8.842 | 8.272 | 8.623 | 2,043,307 | +0.16(+1.84%) |
May 08, 2009 | 8.748 | 8.897 | 8.147 | 8.467 | 1,751,671 | -0.25(-2.86%) |
May 07, 2009 | 9.325 | 9.408 | 8.678 | 8.717 | 1,126,739 | -0.48(-5.18%) |
May 06, 2009 | 9.364 | 9.521 | 8.974 | 9.193 | 1,497,374 | -0.19(-2.00%) |
May 05, 2009 | 8.896 | 9.404 | 8.748 | 9.380 | 1,935,108 | +0.66(+7.61%) |
May 04, 2009 | 8.717 | 8.904 | 8.576 | 8.717 | 1,304,992 | +0.09(+1.09%) |
May 01, 2009 | 8.888 | 9.094 | 8.420 | 8.623 | 1,541,713 | -0.26(-2.90%) |
Apr 30, 2009 | 9.146 | 9.349 | 8.795 | 8.881 | 1,299,721 | -0.27(-2.90%) |
Apr 29, 2009 | 8.826 | 9.255 | 8.748 | 9.146 | 1,105,737 | +0.37(+4.27%) |
Apr 28, 2009 | 8.592 | 8.865 | 8.537 | 8.771 | 1,112,552 | +0.09(+0.99%) |
Apr 27, 2009 | 8.779 | 8.873 | 8.428 | 8.686 | 1,387,283 | -0.21(-2.37%) |
Apr 24, 2009 | 8.896 | 9.060 | 8.834 | 8.896 | 1,290,111 | +0.10(+1.15%) |
Apr 23, 2009 | 8.935 | 9.021 | 8.717 | 8.795 | 1,571,615 | -0.11(-1.23%) |
Apr 22, 2009 | 8.693 | 9.123 | 8.693 | 8.904 | 1,554,865 | +0.20(+2.33%) |
Apr 21, 2009 | 8.233 | 8.717 | 8.233 | 8.701 | 757,894 | +0.41(+4.99%) |
Apr 20, 2009 | 8.522 | 8.569 | 8.210 | 8.288 | 477,818 | -0.41(-4.75%) |
Apr 17, 2009 | 8.522 | 8.779 | 8.467 | 8.701 | 1,124,895 | +0.20(+2.39%) |
Apr 16, 2009 | 8.155 | 8.533 | 8.085 | 8.498 | 955,541 | +0.41(+5.12%) |
Apr 15, 2009 | 8.155 | 8.241 | 7.968 | 8.085 | 1,368,024 | -0.25(-3.00%) |
Apr 14, 2009 | 8.272 | 8.475 | 8.186 | 8.334 | 767,985 | -0.06(-0.74%) |
Apr 13, 2009 | 8.412 | 8.436 | 8.147 | 8.397 | 855,624 | -0.12(-1.47%) |
Apr 09, 2009 | 8.194 | 8.545 | 7.999 | 8.522 | 1,398,493 | +0.35(+4.30%) |
Apr 08, 2009 | 7.944 | 8.178 | 7.866 | 8.171 | 962,794 | +0.30(+3.77%) |
Apr 07, 2009 | 7.819 | 8.178 | 7.804 | 7.874 | 1,074,660 | -0.06(-0.79%) |
Apr 06, 2009 | 7.734 | 7.960 | 7.671 | 7.936 | 1,075,113 | +0.09(+1.19%) |
Apr 03, 2009 | 7.741 | 7.874 | 7.616 | 7.843 | 687,716 | +0.11(+1.41%) |
Apr 02, 2009 | 7.773 | 7.886 | 7.609 | 7.734 | 1,841,189 | +0.12(+1.64%) |
Apr 01, 2009 | 7.304 | 7.624 | 7.203 | 7.609 | 784,963 | +0.17(+2.31%) |
Mar 31, 2009 | 7.359 | 7.655 | 7.226 | 7.437 | 751,515 | +0.17(+2.36%) |
Mar 30, 2009 | 7.445 | 7.460 | 7.179 | 7.265 | 676,052 | -0.52(-6.71%) |
Mar 26, 2009 | 7.601 | 7.843 | 7.523 | 7.788 | 1,295,031 | +0.30(+3.96%) |
Mar 25, 2009 | 7.351 | 7.648 | 7.281 | 7.492 | 1,132,616 | +0.15(+2.02%) |
Mar 24, 2009 | 7.312 | 7.554 | 7.304 | 7.343 | 1,135,027 | -0.07(-0.95%) |
Mar 23, 2009 | 7.328 | 7.554 | 7.109 | 7.414 | 1,149,342 | +0.17(+2.37%) |
Mar 20, 2009 | 7.507 | 7.585 | 7.148 | 7.242 | 708,867 | -0.23(-3.13%) |
Mar 19, 2009 | 7.554 | 7.585 | 7.367 | 7.476 | 1,180,763 | -0.17(-2.24%) |
Mar 18, 2009 | 6.906 | 7.866 | 6.906 | 7.648 | 3,644,655 | +0.74(+10.73%) |
Mar 17, 2009 | 6.852 | 6.977 | 6.781 | 6.906 | 1,709,034 | +0.07(+1.03%) |
Mar 16, 2009 | 6.977 | 7.047 | 6.789 | 6.836 | 1,277,743 | -0.06(-0.90%) |
Mar 13, 2009 | 7.047 | 7.047 | 6.610 | 6.899 | 1,506,442 | -0.16(-2.21%) |
Mar 12, 2009 | 6.212 | 7.078 | 6.126 | 7.055 | 2,697,240 | +0.83(+13.43%) |
Mar 11, 2009 | 6.212 | 6.294 | 6.118 | 6.220 | 2,080,227 | +0.02(+0.38%) |
Mar 10, 2009 | 6.142 | 6.337 | 6.056 | 6.196 | 2,052,849 | +0.17(+2.85%) |
Mar 09, 2009 | 5.946 | 6.149 | 5.900 | 6.024 | 1,000,395 | +0.04(+0.65%) |
Mar 06, 2009 | 6.196 | 6.243 | 5.892 | 5.985 | 1,446,497 | -0.12(-2.04%) |
Mar 05, 2009 | 6.204 | 6.282 | 6.110 | 6.110 | 1,075,417 | -0.20(-3.09%) |
Mar 04, 2009 | 6.235 | 6.446 | 6.118 | 6.305 | 1,159,278 | -0.03(-0.49%) |