Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.175 | 9.424 | 8.747 | 9.141 | 326,547 | -0.01(-0.09%) |
May 28, 2009 | 9.253 | 9.630 | 8.738 | 9.150 | 183,289 | +0.01(+0.09%) |
May 27, 2009 | 9.913 | 9.981 | 9.098 | 9.141 | 231,028 | -0.95(-9.43%) |
May 26, 2009 | 8.970 | 10.11 | 8.832 | 10.09 | 206,084 | +1.03(+11.35%) |
May 22, 2009 | 9.124 | 9.450 | 9.030 | 9.064 | 115,337 | -0.03(-0.28%) |
May 21, 2009 | 9.278 | 9.381 | 8.910 | 9.090 | 211,234 | -0.27(-2.93%) |
May 20, 2009 | 9.887 | 9.930 | 9.321 | 9.364 | 218,884 | -0.40(-4.13%) |
May 19, 2009 | 10.01 | 10.04 | 9.698 | 9.767 | 190,117 | -0.39(-3.80%) |
May 18, 2009 | 9.844 | 10.19 | 9.673 | 10.15 | 154,524 | +0.39(+4.04%) |
May 15, 2009 | 9.956 | 10.09 | 9.493 | 9.758 | 156,128 | -0.17(-1.73%) |
May 14, 2009 | 9.758 | 9.999 | 9.613 | 9.930 | 153,965 | +0.34(+3.58%) |
May 13, 2009 | 9.904 | 9.939 | 9.398 | 9.587 | 189,146 | -0.52(-5.17%) |
May 12, 2009 | 10.10 | 10.26 | 9.716 | 10.11 | 278,487 | +0.03(+0.25%) |
May 11, 2009 | 10.20 | 10.49 | 9.921 | 10.08 | 200,953 | -0.40(-3.84%) |
May 08, 2009 | 9.913 | 10.56 | 9.647 | 10.49 | 314,205 | +0.89(+9.29%) |
May 07, 2009 | 9.861 | 9.974 | 9.475 | 9.596 | 206,454 | -0.19(-1.93%) |
May 06, 2009 | 9.758 | 9.810 | 9.398 | 9.784 | 207,496 | +0.17(+1.78%) |
May 05, 2009 | 9.741 | 10.05 | 9.424 | 9.613 | 623,704 | -0.15(-1.49%) |
May 04, 2009 | 9.690 | 10.15 | 9.587 | 9.758 | 264,796 | +0.01(+0.09%) |
May 01, 2009 | 9.690 | 9.956 | 9.484 | 9.750 | 363,260 | +0.01(+0.09%) |
Apr 30, 2009 | 9.990 | 10.29 | 9.621 | 9.741 | 350,779 | -0.16(-1.64%) |
Apr 29, 2009 | 9.295 | 10.20 | 8.772 | 9.904 | 316,677 | +0.64(+6.94%) |
Apr 28, 2009 | 8.446 | 9.347 | 8.344 | 9.261 | 394,802 | +0.33(+3.75%) |
Apr 27, 2009 | 8.944 | 9.167 | 8.704 | 8.927 | 289,495 | -0.24(-2.62%) |
Apr 24, 2009 | 8.712 | 9.261 | 8.695 | 9.167 | 172,571 | +0.61(+7.11%) |
Apr 23, 2009 | 8.832 | 8.944 | 8.404 | 8.558 | 347,761 | -0.20(-2.25%) |
Apr 22, 2009 | 8.266 | 8.944 | 8.103 | 8.755 | 266,366 | +0.49(+5.91%) |
Apr 21, 2009 | 7.460 | 8.292 | 7.460 | 8.266 | 236,851 | +0.69(+9.17%) |
Apr 20, 2009 | 8.095 | 8.138 | 7.572 | 7.572 | 164,730 | -0.79(-9.44%) |
Apr 17, 2009 | 8.506 | 8.781 | 8.198 | 8.361 | 160,852 | -0.09(-1.12%) |
Apr 16, 2009 | 8.344 | 8.506 | 8.232 | 8.455 | 204,470 | +0.22(+2.71%) |
Apr 15, 2009 | 8.061 | 8.472 | 8.061 | 8.232 | 199,370 | +0.15(+1.80%) |
Apr 14, 2009 | 8.103 | 8.361 | 8.026 | 8.086 | 157,822 | -0.23(-2.78%) |
Apr 13, 2009 | 8.258 | 8.352 | 8.069 | 8.318 | 144,057 | -0.05(-0.61%) |
Apr 09, 2009 | 8.018 | 8.609 | 7.906 | 8.369 | 170,628 | +0.59(+7.61%) |
Apr 08, 2009 | 7.769 | 7.941 | 7.649 | 7.778 | 139,480 | +0.14(+1.80%) |
Apr 07, 2009 | 7.572 | 7.855 | 7.503 | 7.640 | 185,810 | -0.10(-1.33%) |
Apr 06, 2009 | 7.966 | 8.146 | 7.563 | 7.743 | 140,238 | -0.33(-4.14%) |
Apr 03, 2009 | 7.958 | 8.095 | 7.863 | 8.078 | 218,163 | +0.04(+0.53%) |
Apr 02, 2009 | 7.006 | 8.163 | 6.903 | 8.035 | 302,632 | +1.17(+17.13%) |
Apr 01, 2009 | 6.714 | 7.014 | 6.586 | 6.860 | 221,659 | -0.04(-0.62%) |
Mar 31, 2009 | 6.912 | 7.109 | 6.740 | 6.903 | 198,588 | +0.05(+0.75%) |
Mar 30, 2009 | 7.117 | 7.134 | 6.766 | 6.851 | 203,672 | -1.17(-14.55%) |
Mar 26, 2009 | 7.555 | 8.249 | 7.555 | 8.018 | 196,601 | +0.53(+7.10%) |
Mar 25, 2009 | 7.349 | 7.752 | 7.156 | 7.486 | 264,185 | +0.11(+1.51%) |
Mar 24, 2009 | 7.769 | 7.975 | 7.349 | 7.375 | 161,394 | -0.57(-7.13%) |
Mar 23, 2009 | 7.607 | 7.966 | 6.834 | 7.941 | 216,315 | +1.12(+16.48%) |
Mar 20, 2009 | 7.229 | 7.426 | 6.815 | 6.817 | 228,998 | -0.40(-5.58%) |
Mar 19, 2009 | 7.426 | 7.537 | 7.049 | 7.220 | 94,560 | -0.09(-1.29%) |
Mar 18, 2009 | 6.920 | 7.349 | 6.821 | 7.315 | 394,352 | +0.39(+5.70%) |
Mar 17, 2009 | 6.723 | 6.920 | 6.637 | 6.920 | 325,466 | +0.17(+2.54%) |
Mar 16, 2009 | 6.817 | 7.014 | 6.689 | 6.749 | 183,227 | -0.03(-0.51%) |
Mar 13, 2009 | 6.534 | 6.946 | 6.440 | 6.783 | 208,168 | +0.27(+4.22%) |
Mar 12, 2009 | 5.857 | 6.526 | 5.831 | 6.508 | 212,998 | +0.63(+10.64%) |
Mar 11, 2009 | 6.020 | 6.346 | 5.762 | 5.883 | 161,793 | -0.14(-2.28%) |
Mar 10, 2009 | 5.522 | 6.037 | 5.308 | 6.020 | 187,316 | +0.61(+11.25%) |
Mar 09, 2009 | 6.011 | 6.011 | 5.317 | 5.411 | 180,469 | +0.01(+0.16%) |
Mar 06, 2009 | 5.342 | 5.462 | 5.239 | 5.402 | 164,644 | +0.09(+1.61%) |
Mar 05, 2009 | 5.874 | 5.994 | 5.299 | 5.317 | 155,777 | -0.71(-11.81%) |
Mar 04, 2009 | 6.097 | 6.251 | 5.891 | 6.028 | 270,913 | -0.07(-1.13%) |