Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.237 | 9.331 | 8.968 | 9.331 | 541,356 | +0.17(+1.91%) |
May 28, 2009 | 9.080 | 9.241 | 8.878 | 9.156 | 338,353 | +0.20(+2.25%) |
May 27, 2009 | 9.120 | 9.120 | 8.914 | 8.954 | 532,636 | -0.15(-1.63%) |
May 26, 2009 | 8.972 | 9.353 | 8.968 | 9.102 | 649,823 | +0.17(+1.91%) |
May 22, 2009 | 8.932 | 9.044 | 8.851 | 8.932 | 452,574 | +0.06(+0.66%) |
May 21, 2009 | 8.658 | 9.003 | 8.654 | 8.873 | 549,191 | -0.00(-0.05%) |
May 20, 2009 | 8.533 | 9.017 | 8.533 | 8.878 | 818,257 | +0.43(+5.04%) |
May 19, 2009 | 8.412 | 8.609 | 8.295 | 8.452 | 446,601 | -0.02(-0.21%) |
May 18, 2009 | 8.259 | 8.542 | 8.259 | 8.470 | 518,420 | +0.25(+3.00%) |
May 15, 2009 | 8.385 | 8.443 | 8.143 | 8.223 | 357,308 | -0.23(-2.71%) |
May 14, 2009 | 8.537 | 8.654 | 8.434 | 8.452 | 315,384 | -0.07(-0.84%) |
May 13, 2009 | 8.376 | 8.725 | 8.376 | 8.524 | 562,930 | +0.08(+0.90%) |
May 12, 2009 | 8.335 | 8.631 | 8.169 | 8.447 | 444,534 | +0.20(+2.39%) |
May 11, 2009 | 8.111 | 8.479 | 8.075 | 8.250 | 325,373 | -0.01(-0.11%) |
May 08, 2009 | 8.205 | 8.326 | 8.044 | 8.259 | 495,210 | +0.22(+2.68%) |
May 07, 2009 | 8.313 | 8.349 | 8.044 | 8.044 | 796,240 | -0.20(-2.45%) |
May 06, 2009 | 8.434 | 8.497 | 8.169 | 8.246 | 445,557 | -0.00(-0.05%) |
May 05, 2009 | 8.586 | 8.627 | 8.160 | 8.250 | 583,497 | -0.35(-4.07%) |
May 04, 2009 | 8.349 | 8.609 | 8.326 | 8.600 | 532,863 | +0.49(+6.08%) |
May 01, 2009 | 8.084 | 8.250 | 8.071 | 8.107 | 768,230 | +0.03(+0.39%) |
Apr 30, 2009 | 8.681 | 8.681 | 8.071 | 8.075 | 556,069 | -0.49(-5.76%) |
Apr 29, 2009 | 8.290 | 8.600 | 8.187 | 8.568 | 439,645 | +0.39(+4.71%) |
Apr 28, 2009 | 8.107 | 8.492 | 8.084 | 8.183 | 394,246 | -0.06(-0.76%) |
Apr 27, 2009 | 8.524 | 8.577 | 8.075 | 8.246 | 466,437 | -0.38(-4.42%) |
Apr 24, 2009 | 8.443 | 8.811 | 8.358 | 8.627 | 460,228 | +0.25(+2.94%) |
Apr 23, 2009 | 8.223 | 8.425 | 8.093 | 8.380 | 356,911 | +0.15(+1.85%) |
Apr 22, 2009 | 8.290 | 8.560 | 8.134 | 8.228 | 538,762 | -0.24(-2.81%) |
Apr 21, 2009 | 7.986 | 8.474 | 7.896 | 8.465 | 711,227 | +0.42(+5.18%) |
Apr 20, 2009 | 8.833 | 9.116 | 8.044 | 8.048 | 732,396 | -1.12(-12.18%) |
Apr 17, 2009 | 9.550 | 9.568 | 9.151 | 9.165 | 591,809 | -0.36(-3.77%) |
Apr 16, 2009 | 8.900 | 9.604 | 8.542 | 9.524 | 709,351 | +0.67(+7.60%) |
Apr 15, 2009 | 8.295 | 8.851 | 8.277 | 8.851 | 448,727 | +0.51(+6.13%) |
Apr 14, 2009 | 8.681 | 8.681 | 8.299 | 8.340 | 466,892 | -0.35(-4.07%) |
Apr 13, 2009 | 8.748 | 8.815 | 8.555 | 8.694 | 446,193 | -0.21(-2.32%) |
Apr 09, 2009 | 8.542 | 9.059 | 8.443 | 8.900 | 559,662 | +0.61(+7.41%) |
Apr 08, 2009 | 8.237 | 8.295 | 7.981 | 8.286 | 316,418 | +0.15(+1.87%) |
Apr 07, 2009 | 8.456 | 8.486 | 8.051 | 8.134 | 429,214 | -0.44(-5.13%) |
Apr 06, 2009 | 8.533 | 8.681 | 8.228 | 8.573 | 369,726 | -0.12(-1.39%) |
Apr 03, 2009 | 8.299 | 8.699 | 8.093 | 8.694 | 397,669 | +0.42(+5.09%) |
Apr 02, 2009 | 8.035 | 8.465 | 7.918 | 8.273 | 283,121 | +0.32(+4.06%) |
Apr 01, 2009 | 7.690 | 8.152 | 7.654 | 7.950 | 239,256 | +0.09(+1.08%) |
Mar 31, 2009 | 7.703 | 8.147 | 7.627 | 7.865 | 289,653 | +0.30(+4.03%) |
Mar 30, 2009 | 7.560 | 7.672 | 7.488 | 7.560 | 234,084 | -0.74(-8.86%) |
Mar 26, 2009 | 8.089 | 8.295 | 7.761 | 8.295 | 660,216 | +0.42(+5.35%) |
Mar 25, 2009 | 8.057 | 8.371 | 7.483 | 7.873 | 441,273 | -0.09(-1.07%) |
Mar 24, 2009 | 8.380 | 8.694 | 7.950 | 7.959 | 283,531 | -0.59(-6.92%) |
Mar 23, 2009 | 8.039 | 8.555 | 7.963 | 8.551 | 300,269 | +0.93(+12.18%) |
Mar 20, 2009 | 8.098 | 8.169 | 7.622 | 7.622 | 309,884 | -0.46(-5.71%) |
Mar 19, 2009 | 8.681 | 8.681 | 8.039 | 8.084 | 300,160 | -0.36(-4.25%) |
Mar 18, 2009 | 8.479 | 8.524 | 8.147 | 8.443 | 664,101 | +0.01(+0.11%) |
Mar 17, 2009 | 7.909 | 8.452 | 7.909 | 8.434 | 404,761 | +0.44(+5.56%) |
Mar 16, 2009 | 8.658 | 8.766 | 7.945 | 7.990 | 294,368 | -0.60(-6.95%) |
Mar 13, 2009 | 8.725 | 8.784 | 8.219 | 8.586 | 0 | -0.06(-0.73%) |
Mar 12, 2009 | 7.824 | 8.721 | 7.757 | 8.649 | 491,847 | +0.80(+10.17%) |
Mar 11, 2009 | 8.120 | 8.282 | 7.761 | 7.851 | 430,327 | -0.23(-2.83%) |
Mar 10, 2009 | 7.672 | 8.134 | 7.604 | 8.080 | 544,278 | +0.61(+8.10%) |
Mar 09, 2009 | 7.344 | 7.609 | 7.340 | 7.474 | 427,178 | -0.03(-0.42%) |
Mar 06, 2009 | 7.201 | 7.533 | 7.138 | 7.506 | 0 | +0.26(+3.65%) |
Mar 05, 2009 | 7.358 | 7.362 | 7.057 | 7.241 | 345,481 | -0.20(-2.71%) |
Mar 04, 2009 | 7.394 | 7.600 | 7.201 | 7.443 | 413,355 | -0.14(-1.83%) |