Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.160 | 9.200 | 8.890 | 9.190 | 312,470 | +0.02(+0.22%) |
May 28, 2009 | 9.410 | 9.410 | 8.950 | 9.170 | 197,263 | -0.21(-2.24%) |
May 27, 2009 | 9.460 | 9.700 | 9.350 | 9.380 | 150,093 | -0.17(-1.78%) |
May 26, 2009 | 9.140 | 9.570 | 8.950 | 9.550 | 210,958 | +0.34(+3.69%) |
May 22, 2009 | 9.400 | 9.540 | 9.200 | 9.210 | 90,487 | -0.18(-1.92%) |
May 21, 2009 | 9.320 | 9.410 | 8.980 | 9.390 | 229,851 | -0.04(-0.42%) |
May 20, 2009 | 9.290 | 9.630 | 9.140 | 9.430 | 190,936 | +0.18(+1.95%) |
May 19, 2009 | 9.060 | 9.360 | 9.010 | 9.250 | 205,387 | +0.27(+3.01%) |
May 18, 2009 | 8.840 | 9.100 | 8.760 | 8.980 | 380,585 | +0.25(+2.86%) |
May 15, 2009 | 8.760 | 8.970 | 8.700 | 8.730 | 188,933 | -0.03(-0.34%) |
May 14, 2009 | 8.600 | 8.840 | 8.500 | 8.760 | 289,310 | +0.26(+3.06%) |
May 13, 2009 | 8.760 | 8.900 | 8.250 | 8.500 | 317,359 | -0.37(-4.17%) |
May 12, 2009 | 9.350 | 9.350 | 8.760 | 8.870 | 170,847 | -0.36(-3.90%) |
May 11, 2009 | 9.710 | 9.710 | 9.150 | 9.230 | 220,144 | -0.63(-6.39%) |
May 08, 2009 | 9.790 | 9.900 | 9.380 | 9.860 | 187,425 | +0.18(+1.86%) |
May 07, 2009 | 10.18 | 10.34 | 9.470 | 9.680 | 220,043 | -0.41(-4.06%) |
May 06, 2009 | 10.56 | 10.56 | 9.890 | 10.09 | 218,564 | -0.39(-3.72%) |
May 05, 2009 | 10.51 | 10.83 | 10.07 | 10.48 | 286,919 | -0.01(-0.12%) |
May 04, 2009 | 10.26 | 10.52 | 10.07 | 10.49 | 371,111 | +0.39(+3.89%) |
May 01, 2009 | 10.00 | 10.81 | 9.820 | 10.10 | 918,340 | +1.30(+14.77%) |
Apr 30, 2009 | 9.100 | 9.470 | 8.750 | 8.800 | 412,317 | -0.26(-2.87%) |
Apr 29, 2009 | 8.790 | 9.100 | 8.750 | 9.060 | 174,877 | +0.29(+3.31%) |
Apr 28, 2009 | 8.750 | 9.020 | 8.650 | 8.770 | 268,802 | -0.05(-0.57%) |
Apr 27, 2009 | 8.760 | 9.170 | 8.730 | 8.820 | 220,728 | -0.06(-0.68%) |
Apr 24, 2009 | 8.940 | 9.000 | 8.740 | 8.880 | 274,128 | +0.04(+0.45%) |
Apr 23, 2009 | 8.850 | 8.955 | 8.610 | 8.840 | 552,459 | +0.08(+0.91%) |
Apr 22, 2009 | 8.740 | 8.960 | 8.620 | 8.760 | 315,118 | -0.05(-0.57%) |
Apr 21, 2009 | 8.480 | 8.810 | 8.310 | 8.810 | 181,019 | +0.28(+3.28%) |
Apr 20, 2009 | 8.740 | 8.870 | 8.460 | 8.530 | 200,384 | -0.39(-4.37%) |
Apr 17, 2009 | 9.050 | 9.060 | 8.780 | 8.920 | 158,494 | -0.10(-1.11%) |
Apr 16, 2009 | 8.630 | 9.060 | 8.480 | 9.020 | 238,667 | +0.47(+5.50%) |
Apr 15, 2009 | 8.440 | 8.580 | 8.380 | 8.550 | 373,388 | +0.11(+1.30%) |
Apr 14, 2009 | 8.390 | 8.600 | 8.040 | 8.440 | 534,396 | -0.07(-0.82%) |
Apr 13, 2009 | 8.080 | 8.560 | 8.000 | 8.510 | 219,466 | +0.34(+4.16%) |
Apr 09, 2009 | 7.440 | 8.170 | 7.440 | 8.170 | 333,688 | +0.73(+9.81%) |
Apr 08, 2009 | 7.500 | 7.670 | 7.190 | 7.440 | 346,532 | -0.04(-0.53%) |
Apr 07, 2009 | 7.740 | 7.800 | 7.460 | 7.480 | 214,800 | -0.31(-3.98%) |
Apr 06, 2009 | 7.900 | 8.000 | 7.710 | 7.790 | 194,167 | -0.11(-1.39%) |
Apr 03, 2009 | 8.100 | 8.260 | 7.880 | 7.900 | 245,887 | -0.15(-1.86%) |
Apr 02, 2009 | 8.040 | 8.290 | 7.890 | 8.050 | 249,364 | +0.16(+2.03%) |
Apr 01, 2009 | 7.700 | 8.000 | 7.510 | 7.890 | 188,471 | +0.07(+0.90%) |
Mar 31, 2009 | 7.410 | 8.020 | 7.320 | 7.820 | 250,117 | +0.50(+6.83%) |
Mar 30, 2009 | 8.250 | 8.360 | 7.060 | 7.320 | 520,567 | -1.13(-13.37%) |
Mar 26, 2009 | 8.220 | 8.500 | 8.110 | 8.450 | 270,914 | +0.23(+2.80%) |
Mar 25, 2009 | 8.220 | 8.250 | 7.880 | 8.220 | 257,647 | +0.09(+1.11%) |
Mar 24, 2009 | 8.200 | 8.350 | 8.100 | 8.130 | 230,624 | -0.12(-1.45%) |
Mar 23, 2009 | 8.290 | 8.320 | 7.960 | 8.250 | 305,466 | +0.41(+5.23%) |
Mar 20, 2009 | 8.080 | 8.237 | 7.760 | 7.840 | 321,278 | -0.16(-2.00%) |
Mar 19, 2009 | 8.150 | 8.450 | 7.970 | 8.000 | 156,983 | -0.40(-4.76%) |
Mar 18, 2009 | 8.080 | 8.500 | 7.840 | 8.400 | 180,601 | +0.31(+3.83%) |
Mar 17, 2009 | 7.764 | 8.090 | 7.650 | 8.090 | 159,298 | +0.21(+2.66%) |
Mar 16, 2009 | 8.020 | 8.310 | 7.830 | 7.880 | 335,134 | -0.38(-4.60%) |
Mar 13, 2009 | 8.300 | 8.350 | 8.050 | 8.260 | 121,365 | -0.05(-0.60%) |
Mar 12, 2009 | 7.580 | 8.350 | 7.490 | 8.310 | 252,586 | +0.68(+8.91%) |
Mar 11, 2009 | 7.980 | 8.200 | 7.630 | 7.630 | 214,790 | -0.34(-4.27%) |
Mar 10, 2009 | 7.190 | 7.980 | 7.160 | 7.970 | 236,701 | +0.89(+12.57%) |
Mar 09, 2009 | 7.240 | 7.540 | 7.010 | 7.080 | 174,963 | -0.23(-3.15%) |
Mar 06, 2009 | 6.950 | 7.410 | 6.810 | 7.310 | 256,431 | +0.56(+8.30%) |
Mar 05, 2009 | 6.890 | 7.065 | 6.710 | 6.750 | 189,984 | -0.23(-3.30%) |
Mar 04, 2009 | 6.660 | 7.080 | 6.660 | 6.980 | 581,410 | +0.22(+3.25%) |