Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.169 | 9.418 | 8.741 | 9.135 | 326,756 | -0.01(-0.09%) |
May 28, 2009 | 9.247 | 9.624 | 8.732 | 9.144 | 183,406 | +0.01(+0.09%) |
May 27, 2009 | 9.906 | 9.975 | 9.092 | 9.135 | 231,176 | -0.95(-9.43%) |
May 26, 2009 | 8.964 | 10.10 | 8.827 | 10.09 | 206,216 | +1.03(+11.35%) |
May 22, 2009 | 9.118 | 9.444 | 9.024 | 9.058 | 115,411 | -0.03(-0.28%) |
May 21, 2009 | 9.272 | 9.375 | 8.904 | 9.084 | 211,369 | -0.27(-2.93%) |
May 20, 2009 | 9.881 | 9.924 | 9.315 | 9.358 | 219,024 | -0.40(-4.13%) |
May 19, 2009 | 10.00 | 10.04 | 9.692 | 9.761 | 190,238 | -0.39(-3.80%) |
May 18, 2009 | 9.838 | 10.18 | 9.667 | 10.15 | 154,623 | +0.39(+4.04%) |
May 15, 2009 | 9.949 | 10.09 | 9.487 | 9.752 | 156,227 | -0.17(-1.73%) |
May 14, 2009 | 9.752 | 9.992 | 9.607 | 9.924 | 154,064 | +0.34(+3.58%) |
May 13, 2009 | 9.898 | 9.932 | 9.392 | 9.581 | 189,267 | -0.52(-5.17%) |
May 12, 2009 | 10.10 | 10.26 | 9.709 | 10.10 | 278,665 | +0.03(+0.26%) |
May 11, 2009 | 10.19 | 10.48 | 9.915 | 10.08 | 201,081 | -0.40(-3.84%) |
May 08, 2009 | 9.906 | 10.56 | 9.641 | 10.48 | 314,406 | +0.89(+9.29%) |
May 07, 2009 | 9.855 | 9.967 | 9.469 | 9.589 | 206,586 | -0.19(-1.93%) |
May 06, 2009 | 9.752 | 9.804 | 9.392 | 9.778 | 207,629 | +0.17(+1.78%) |
May 05, 2009 | 9.735 | 10.04 | 9.418 | 9.607 | 624,102 | -0.15(-1.49%) |
May 04, 2009 | 9.684 | 10.15 | 9.581 | 9.752 | 264,965 | +0.01(+0.09%) |
May 01, 2009 | 9.684 | 9.949 | 9.478 | 9.744 | 363,493 | +0.01(+0.09%) |
Apr 30, 2009 | 9.984 | 10.28 | 9.615 | 9.735 | 351,003 | -0.16(-1.64%) |
Apr 29, 2009 | 9.289 | 10.19 | 8.767 | 9.898 | 316,879 | +0.64(+6.94%) |
Apr 28, 2009 | 8.441 | 9.341 | 8.338 | 9.255 | 395,054 | +0.33(+3.75%) |
Apr 27, 2009 | 8.938 | 9.161 | 8.698 | 8.921 | 289,680 | -0.24(-2.62%) |
Apr 24, 2009 | 8.707 | 9.255 | 8.690 | 9.161 | 172,681 | +0.61(+7.11%) |
Apr 23, 2009 | 8.827 | 8.938 | 8.398 | 8.552 | 347,983 | -0.20(-2.25%) |
Apr 22, 2009 | 8.261 | 8.938 | 8.098 | 8.750 | 266,536 | +0.49(+5.91%) |
Apr 21, 2009 | 7.456 | 8.287 | 7.456 | 8.261 | 237,002 | +0.69(+9.17%) |
Apr 20, 2009 | 8.090 | 8.133 | 7.567 | 7.567 | 164,836 | -0.79(-9.44%) |
Apr 17, 2009 | 8.501 | 8.775 | 8.193 | 8.355 | 160,955 | -0.09(-1.12%) |
Apr 16, 2009 | 8.338 | 8.501 | 8.227 | 8.450 | 204,601 | +0.22(+2.71%) |
Apr 15, 2009 | 8.055 | 8.467 | 8.055 | 8.227 | 199,498 | +0.15(+1.80%) |
Apr 14, 2009 | 8.098 | 8.355 | 8.021 | 8.081 | 157,923 | -0.23(-2.78%) |
Apr 13, 2009 | 8.253 | 8.347 | 8.064 | 8.313 | 144,149 | -0.05(-0.61%) |
Apr 09, 2009 | 8.013 | 8.604 | 7.901 | 8.364 | 170,737 | +0.59(+7.61%) |
Apr 08, 2009 | 7.764 | 7.935 | 7.644 | 7.773 | 139,570 | +0.14(+1.80%) |
Apr 07, 2009 | 7.567 | 7.850 | 7.498 | 7.636 | 185,929 | -0.10(-1.33%) |
Apr 06, 2009 | 7.961 | 8.141 | 7.558 | 7.738 | 140,328 | -0.33(-4.14%) |
Apr 03, 2009 | 7.953 | 8.090 | 7.858 | 8.073 | 218,303 | +0.04(+0.53%) |
Apr 02, 2009 | 7.001 | 8.158 | 6.899 | 8.030 | 302,826 | +1.17(+17.13%) |
Apr 01, 2009 | 6.710 | 7.010 | 6.581 | 6.856 | 221,801 | -0.04(-0.62%) |
Mar 31, 2009 | 6.907 | 7.104 | 6.736 | 6.899 | 198,715 | +0.05(+0.75%) |
Mar 30, 2009 | 7.113 | 7.130 | 6.761 | 6.847 | 203,802 | -1.17(-14.55%) |
Mar 26, 2009 | 7.550 | 8.244 | 7.550 | 8.013 | 196,726 | +0.53(+7.10%) |
Mar 25, 2009 | 7.344 | 7.747 | 7.151 | 7.481 | 264,354 | +0.11(+1.51%) |
Mar 24, 2009 | 7.764 | 7.970 | 7.344 | 7.370 | 161,497 | -0.57(-7.13%) |
Mar 23, 2009 | 7.602 | 7.961 | 6.830 | 7.935 | 216,453 | +1.12(+16.48%) |
Mar 20, 2009 | 7.224 | 7.421 | 6.811 | 6.813 | 229,144 | -0.40(-5.58%) |
Mar 19, 2009 | 7.421 | 7.532 | 7.044 | 7.216 | 94,620 | -0.09(-1.29%) |
Mar 18, 2009 | 6.916 | 7.344 | 6.817 | 7.310 | 394,604 | +0.39(+5.70%) |
Mar 17, 2009 | 6.719 | 6.916 | 6.633 | 6.916 | 325,674 | +0.17(+2.54%) |
Mar 16, 2009 | 6.813 | 7.010 | 6.684 | 6.744 | 183,344 | -0.03(-0.51%) |
Mar 13, 2009 | 6.530 | 6.941 | 6.436 | 6.779 | 208,301 | +0.27(+4.22%) |
Mar 12, 2009 | 5.853 | 6.521 | 5.827 | 6.504 | 213,134 | +0.63(+10.64%) |
Mar 11, 2009 | 6.016 | 6.341 | 5.759 | 5.879 | 161,896 | -0.14(-2.28%) |
Mar 10, 2009 | 5.519 | 6.033 | 5.305 | 6.016 | 187,435 | +0.61(+11.25%) |
Mar 09, 2009 | 6.007 | 6.007 | 5.313 | 5.407 | 180,584 | +0.01(+0.16%) |
Mar 06, 2009 | 5.339 | 5.459 | 5.236 | 5.399 | 164,749 | +0.09(+1.61%) |
Mar 05, 2009 | 5.870 | 5.990 | 5.296 | 5.313 | 155,876 | -0.71(-11.81%) |
Mar 04, 2009 | 6.093 | 6.247 | 5.887 | 6.024 | 271,086 | -0.07(-1.13%) |