Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.952 | 9.171 | 8.835 | 9.077 | 684,489 | +0.12(+1.31%) |
May 28, 2009 | 9.163 | 9.309 | 8.773 | 8.960 | 623,499 | -0.13(-1.46%) |
May 27, 2009 | 9.054 | 9.233 | 8.851 | 9.093 | 822,265 | +0.02(+0.17%) |
May 26, 2009 | 8.390 | 9.116 | 8.390 | 9.077 | 879,378 | +0.59(+6.99%) |
May 22, 2009 | 8.664 | 8.734 | 8.383 | 8.484 | 865,502 | -0.29(-3.29%) |
May 21, 2009 | 8.796 | 8.898 | 8.585 | 8.773 | 943,782 | -0.17(-1.92%) |
May 20, 2009 | 8.664 | 9.101 | 8.617 | 8.944 | 1,550,558 | +0.36(+4.18%) |
May 19, 2009 | 8.679 | 8.765 | 8.437 | 8.585 | 1,215,291 | -0.02(-0.27%) |
May 18, 2009 | 8.203 | 8.624 | 8.203 | 8.609 | 1,083,166 | +0.41(+4.95%) |
May 15, 2009 | 8.187 | 8.398 | 8.094 | 8.203 | 746,789 | +0.01(+0.10%) |
May 14, 2009 | 7.782 | 8.406 | 7.758 | 8.195 | 1,493,439 | +0.45(+5.85%) |
May 13, 2009 | 8.109 | 8.141 | 7.688 | 7.743 | 1,317,449 | -0.43(-5.25%) |
May 12, 2009 | 8.695 | 8.718 | 8.008 | 8.172 | 1,283,770 | -0.45(-5.25%) |
May 11, 2009 | 8.515 | 8.843 | 8.273 | 8.624 | 2,042,988 | +0.16(+1.84%) |
May 08, 2009 | 8.749 | 8.898 | 8.148 | 8.468 | 1,751,398 | -0.25(-2.86%) |
May 07, 2009 | 9.327 | 9.410 | 8.679 | 8.718 | 1,126,563 | -0.48(-5.18%) |
May 06, 2009 | 9.366 | 9.522 | 8.976 | 9.194 | 1,497,140 | -0.19(-2.00%) |
May 05, 2009 | 8.898 | 9.405 | 8.749 | 9.382 | 1,934,807 | +0.66(+7.61%) |
May 04, 2009 | 8.718 | 8.905 | 8.578 | 8.718 | 1,304,788 | +0.09(+1.09%) |
May 01, 2009 | 8.890 | 9.095 | 8.422 | 8.624 | 1,541,472 | -0.26(-2.90%) |
Apr 30, 2009 | 9.147 | 9.350 | 8.796 | 8.882 | 1,299,518 | -0.27(-2.90%) |
Apr 29, 2009 | 8.827 | 9.257 | 8.749 | 9.147 | 1,105,565 | +0.37(+4.27%) |
Apr 28, 2009 | 8.593 | 8.866 | 8.539 | 8.773 | 1,112,378 | +0.09(+0.99%) |
Apr 27, 2009 | 8.781 | 8.874 | 8.429 | 8.687 | 1,387,067 | -0.21(-2.37%) |
Apr 24, 2009 | 8.898 | 9.062 | 8.835 | 8.898 | 1,289,910 | +0.10(+1.15%) |
Apr 23, 2009 | 8.937 | 9.023 | 8.718 | 8.796 | 1,571,370 | -0.11(-1.23%) |
Apr 22, 2009 | 8.695 | 9.124 | 8.695 | 8.905 | 1,554,623 | +0.20(+2.33%) |
Apr 21, 2009 | 8.234 | 8.718 | 8.234 | 8.703 | 757,776 | +0.41(+4.99%) |
Apr 20, 2009 | 8.523 | 8.570 | 8.211 | 8.289 | 477,743 | -0.41(-4.75%) |
Apr 17, 2009 | 8.523 | 8.781 | 8.468 | 8.703 | 1,124,719 | +0.20(+2.39%) |
Apr 16, 2009 | 8.156 | 8.535 | 8.086 | 8.500 | 955,392 | +0.41(+5.12%) |
Apr 15, 2009 | 8.156 | 8.242 | 7.969 | 8.086 | 1,367,811 | -0.25(-3.00%) |
Apr 14, 2009 | 8.273 | 8.476 | 8.187 | 8.336 | 767,865 | -0.06(-0.74%) |
Apr 13, 2009 | 8.414 | 8.437 | 8.148 | 8.398 | 855,490 | -0.12(-1.47%) |
Apr 09, 2009 | 8.195 | 8.546 | 8.000 | 8.523 | 1,398,275 | +0.35(+4.30%) |
Apr 08, 2009 | 7.945 | 8.180 | 7.867 | 8.172 | 962,644 | +0.30(+3.77%) |
Apr 07, 2009 | 7.821 | 8.180 | 7.805 | 7.875 | 1,074,492 | -0.06(-0.79%) |
Apr 06, 2009 | 7.735 | 7.961 | 7.672 | 7.938 | 1,074,946 | +0.09(+1.19%) |
Apr 03, 2009 | 7.743 | 7.875 | 7.618 | 7.844 | 687,609 | +0.11(+1.41%) |
Apr 02, 2009 | 7.774 | 7.887 | 7.610 | 7.735 | 1,840,903 | +0.12(+1.64%) |
Apr 01, 2009 | 7.305 | 7.625 | 7.204 | 7.610 | 784,840 | +0.17(+2.31%) |
Mar 31, 2009 | 7.360 | 7.657 | 7.227 | 7.438 | 751,398 | +0.17(+2.36%) |
Mar 30, 2009 | 7.446 | 7.462 | 7.181 | 7.266 | 675,947 | -0.52(-6.71%) |
Mar 26, 2009 | 7.602 | 7.844 | 7.524 | 7.789 | 1,294,829 | +0.30(+3.96%) |
Mar 25, 2009 | 7.352 | 7.649 | 7.282 | 7.493 | 1,132,440 | +0.15(+2.02%) |
Mar 24, 2009 | 7.313 | 7.555 | 7.305 | 7.344 | 1,134,850 | -0.07(-0.95%) |
Mar 23, 2009 | 7.329 | 7.555 | 7.110 | 7.415 | 1,149,163 | +0.17(+2.37%) |
Mar 20, 2009 | 7.508 | 7.586 | 7.149 | 7.243 | 708,757 | -0.23(-3.13%) |
Mar 19, 2009 | 7.555 | 7.586 | 7.368 | 7.477 | 1,180,579 | -0.17(-2.24%) |
Mar 18, 2009 | 6.907 | 7.867 | 6.907 | 7.649 | 3,644,087 | +0.74(+10.73%) |
Mar 17, 2009 | 6.853 | 6.978 | 6.783 | 6.907 | 1,708,767 | +0.07(+1.03%) |
Mar 16, 2009 | 6.978 | 7.048 | 6.790 | 6.837 | 1,277,544 | -0.06(-0.90%) |
Mar 13, 2009 | 7.048 | 7.048 | 6.611 | 6.900 | 1,506,208 | -0.16(-2.21%) |
Mar 12, 2009 | 6.213 | 7.079 | 6.127 | 7.056 | 2,696,820 | +0.84(+13.43%) |
Mar 11, 2009 | 6.213 | 6.295 | 6.119 | 6.221 | 2,079,903 | +0.02(+0.38%) |
Mar 10, 2009 | 6.143 | 6.338 | 6.057 | 6.197 | 2,052,530 | +0.17(+2.85%) |
Mar 09, 2009 | 5.947 | 6.150 | 5.901 | 6.025 | 1,000,239 | +0.04(+0.65%) |
Mar 06, 2009 | 6.197 | 6.244 | 5.893 | 5.986 | 1,446,271 | -0.12(-2.04%) |
Mar 05, 2009 | 6.205 | 6.283 | 6.111 | 6.111 | 1,075,249 | -0.20(-3.09%) |
Mar 04, 2009 | 6.236 | 6.447 | 6.119 | 6.306 | 1,159,097 | -0.03(-0.49%) |