Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.576 | 7.614 | 7.088 | 7.434 | 190,711 | -0.09(-1.20%) |
May 28, 2009 | 7.667 | 7.975 | 7.261 | 7.524 | 81,348 | +0.02(+0.20%) |
May 27, 2009 | 8.087 | 8.087 | 7.501 | 7.509 | 122,045 | -0.60(-7.41%) |
May 26, 2009 | 7.449 | 8.170 | 7.449 | 8.110 | 100,728 | +0.60(+8.01%) |
May 22, 2009 | 7.697 | 7.817 | 7.509 | 7.509 | 44,087 | -0.14(-1.87%) |
May 21, 2009 | 7.674 | 7.907 | 7.614 | 7.652 | 173,209 | -0.20(-2.49%) |
May 20, 2009 | 8.027 | 8.418 | 7.697 | 7.847 | 94,398 | -0.12(-1.51%) |
May 19, 2009 | 8.448 | 8.448 | 7.885 | 7.967 | 107,221 | -0.33(-3.99%) |
May 18, 2009 | 7.817 | 8.320 | 7.734 | 8.298 | 70,675 | +0.59(+7.71%) |
May 15, 2009 | 8.110 | 8.110 | 7.524 | 7.704 | 116,595 | -0.38(-4.65%) |
May 14, 2009 | 7.772 | 8.343 | 7.712 | 8.080 | 161,127 | +0.33(+4.27%) |
May 13, 2009 | 8.335 | 8.351 | 7.704 | 7.749 | 143,102 | -0.68(-8.03%) |
May 12, 2009 | 8.959 | 9.087 | 8.343 | 8.426 | 88,874 | -0.50(-5.56%) |
May 11, 2009 | 9.170 | 9.358 | 8.854 | 8.922 | 71,042 | -0.45(-4.81%) |
May 08, 2009 | 8.659 | 9.403 | 8.561 | 9.373 | 130,177 | +0.90(+10.65%) |
May 07, 2009 | 9.019 | 9.117 | 8.343 | 8.471 | 124,367 | -0.49(-5.45%) |
May 06, 2009 | 9.019 | 9.290 | 8.734 | 8.959 | 134,989 | +0.04(+0.42%) |
May 05, 2009 | 9.042 | 9.358 | 8.666 | 8.922 | 180,182 | -0.21(-2.30%) |
May 04, 2009 | 8.854 | 9.140 | 8.606 | 9.132 | 130,649 | +0.60(+7.05%) |
May 01, 2009 | 9.080 | 9.147 | 8.403 | 8.531 | 153,339 | -0.61(-6.66%) |
Apr 30, 2009 | 9.628 | 9.726 | 9.087 | 9.140 | 112,605 | -0.37(-3.87%) |
Apr 29, 2009 | 8.847 | 9.696 | 8.599 | 9.508 | 210,310 | +0.78(+8.96%) |
Apr 28, 2009 | 8.561 | 9.200 | 8.471 | 8.726 | 167,885 | +0.04(+0.43%) |
Apr 27, 2009 | 9.034 | 9.283 | 8.464 | 8.689 | 185,572 | -0.53(-5.71%) |
Apr 24, 2009 | 9.072 | 9.320 | 8.786 | 9.215 | 185,835 | +0.23(+2.51%) |
Apr 23, 2009 | 9.207 | 9.275 | 8.629 | 8.989 | 152,011 | -0.23(-2.53%) |
Apr 22, 2009 | 8.944 | 9.703 | 8.944 | 9.222 | 160,816 | +0.08(+0.82%) |
Apr 21, 2009 | 8.441 | 9.230 | 8.366 | 9.147 | 159,296 | +0.69(+8.18%) |
Apr 20, 2009 | 9.290 | 9.365 | 8.456 | 8.456 | 152,435 | -1.13(-11.83%) |
Apr 17, 2009 | 9.546 | 9.733 | 9.080 | 9.591 | 151,598 | +0.10(+1.03%) |
Apr 16, 2009 | 9.350 | 9.707 | 8.944 | 9.493 | 71,819 | +0.27(+2.93%) |
Apr 15, 2009 | 8.997 | 9.260 | 8.644 | 9.222 | 220,948 | +0.17(+1.91%) |
Apr 14, 2009 | 9.794 | 9.816 | 8.869 | 9.050 | 287,044 | -0.89(-8.93%) |
Apr 13, 2009 | 9.553 | 9.959 | 9.328 | 9.936 | 171,582 | +0.21(+2.16%) |
Apr 09, 2009 | 8.508 | 9.809 | 8.433 | 9.726 | 355,520 | +1.47(+17.74%) |
Apr 08, 2009 | 8.741 | 8.832 | 8.072 | 8.260 | 154,371 | -0.43(-4.93%) |
Apr 07, 2009 | 8.929 | 9.102 | 8.659 | 8.689 | 176,874 | -0.42(-4.62%) |
Apr 06, 2009 | 9.298 | 9.448 | 9.034 | 9.110 | 210,248 | -0.31(-3.27%) |
Apr 03, 2009 | 9.200 | 9.523 | 8.974 | 9.418 | 172,204 | +0.17(+1.79%) |
Apr 02, 2009 | 8.689 | 9.275 | 8.538 | 9.252 | 226,458 | +0.78(+9.23%) |
Apr 01, 2009 | 7.926 | 8.486 | 7.576 | 8.471 | 204,734 | +0.36(+4.45%) |
Mar 31, 2009 | 7.764 | 8.426 | 7.704 | 8.110 | 268,691 | +0.42(+5.47%) |
Mar 30, 2009 | 8.140 | 8.148 | 7.516 | 7.689 | 266,244 | -1.17(-13.16%) |
Mar 26, 2009 | 9.072 | 9.132 | 8.501 | 8.854 | 175,606 | +0.05(+0.60%) |
Mar 25, 2009 | 8.538 | 9.050 | 8.245 | 8.801 | 154,412 | +0.38(+4.46%) |
Mar 24, 2009 | 9.080 | 9.418 | 8.418 | 8.426 | 172,231 | -0.79(-8.56%) |
Mar 23, 2009 | 8.351 | 9.215 | 8.245 | 9.215 | 194,462 | +1.21(+15.12%) |
Mar 20, 2009 | 8.283 | 8.508 | 7.975 | 8.005 | 172,250 | -0.17(-2.02%) |
Mar 19, 2009 | 8.448 | 8.606 | 8.050 | 8.170 | 196,946 | -0.19(-2.25%) |
Mar 18, 2009 | 7.817 | 8.576 | 7.678 | 8.358 | 204,863 | +0.53(+6.82%) |
Mar 17, 2009 | 7.043 | 7.824 | 7.043 | 7.824 | 124,065 | +0.80(+11.34%) |
Mar 16, 2009 | 7.328 | 7.652 | 6.983 | 7.028 | 109,548 | -0.28(-3.81%) |
Mar 13, 2009 | 7.358 | 7.509 | 7.110 | 7.306 | 101,585 | +0.05(+0.62%) |
Mar 12, 2009 | 6.276 | 7.351 | 6.036 | 7.261 | 145,841 | +0.92(+14.59%) |
Mar 11, 2009 | 6.426 | 6.810 | 6.178 | 6.336 | 91,668 | -0.06(-0.94%) |
Mar 10, 2009 | 5.923 | 6.539 | 5.787 | 6.396 | 140,936 | +0.63(+10.95%) |
Mar 09, 2009 | 5.772 | 6.148 | 5.682 | 5.765 | 109,242 | -0.07(-1.16%) |
Mar 06, 2009 | 5.787 | 5.938 | 5.532 | 5.833 | 202,965 | +0.14(+2.51%) |
Mar 05, 2009 | 6.757 | 6.757 | 5.637 | 5.690 | 175,427 | -1.25(-17.98%) |
Mar 04, 2009 | 6.870 | 7.020 | 6.652 | 6.937 | 168,974 | -0.06(-0.86%) |