Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.493 | 7.530 | 7.009 | 7.351 | 192,842 | -0.09(-1.20%) |
May 28, 2009 | 7.582 | 7.887 | 7.180 | 7.441 | 82,256 | +0.01(+0.20%) |
May 27, 2009 | 7.998 | 7.998 | 7.418 | 7.426 | 123,408 | -0.59(-7.41%) |
May 26, 2009 | 7.366 | 8.080 | 7.366 | 8.020 | 101,854 | +0.59(+8.01%) |
May 22, 2009 | 7.612 | 7.731 | 7.426 | 7.426 | 44,579 | -0.14(-1.87%) |
May 21, 2009 | 7.589 | 7.820 | 7.530 | 7.567 | 175,144 | -0.19(-2.49%) |
May 20, 2009 | 7.939 | 8.325 | 7.612 | 7.760 | 95,453 | -0.12(-1.51%) |
May 19, 2009 | 8.355 | 8.355 | 7.797 | 7.879 | 108,419 | -0.33(-3.99%) |
May 18, 2009 | 7.731 | 8.229 | 7.649 | 8.206 | 71,464 | +0.59(+7.71%) |
May 15, 2009 | 8.020 | 8.020 | 7.441 | 7.619 | 117,898 | -0.37(-4.65%) |
May 14, 2009 | 7.686 | 8.251 | 7.626 | 7.991 | 162,927 | +0.33(+4.27%) |
May 13, 2009 | 8.243 | 8.258 | 7.619 | 7.664 | 144,701 | -0.67(-8.03%) |
May 12, 2009 | 8.860 | 8.987 | 8.251 | 8.333 | 89,867 | -0.49(-5.56%) |
May 11, 2009 | 9.068 | 9.254 | 8.756 | 8.823 | 71,836 | -0.45(-4.81%) |
May 08, 2009 | 8.563 | 9.299 | 8.466 | 9.269 | 131,631 | +0.89(+10.65%) |
May 07, 2009 | 8.920 | 9.016 | 8.251 | 8.377 | 125,756 | -0.48(-5.45%) |
May 06, 2009 | 8.920 | 9.187 | 8.637 | 8.860 | 136,497 | +0.04(+0.42%) |
May 05, 2009 | 8.942 | 9.254 | 8.570 | 8.823 | 182,195 | -0.21(-2.30%) |
May 04, 2009 | 8.756 | 9.039 | 8.511 | 9.031 | 132,109 | +0.59(+7.05%) |
May 01, 2009 | 8.979 | 9.046 | 8.310 | 8.437 | 155,052 | -0.60(-6.66%) |
Apr 30, 2009 | 9.522 | 9.619 | 8.987 | 9.039 | 113,863 | -0.36(-3.87%) |
Apr 29, 2009 | 8.749 | 9.589 | 8.504 | 9.403 | 212,660 | +0.77(+8.96%) |
Apr 28, 2009 | 8.466 | 9.098 | 8.377 | 8.630 | 169,760 | +0.04(+0.43%) |
Apr 27, 2009 | 8.935 | 9.180 | 8.370 | 8.593 | 187,645 | -0.52(-5.71%) |
Apr 24, 2009 | 8.972 | 9.217 | 8.689 | 9.113 | 187,911 | +0.22(+2.51%) |
Apr 23, 2009 | 9.106 | 9.173 | 8.533 | 8.890 | 153,709 | -0.23(-2.53%) |
Apr 22, 2009 | 8.845 | 9.596 | 8.845 | 9.120 | 162,612 | +0.07(+0.82%) |
Apr 21, 2009 | 8.347 | 9.128 | 8.273 | 9.046 | 161,076 | +0.68(+8.18%) |
Apr 20, 2009 | 9.187 | 9.262 | 8.362 | 8.362 | 154,138 | -1.12(-11.83%) |
Apr 17, 2009 | 9.440 | 9.626 | 8.979 | 9.485 | 153,292 | +0.10(+1.03%) |
Apr 16, 2009 | 9.247 | 9.600 | 8.845 | 9.388 | 72,621 | +0.27(+2.93%) |
Apr 15, 2009 | 8.898 | 9.158 | 8.548 | 9.120 | 223,417 | +0.17(+1.91%) |
Apr 14, 2009 | 9.685 | 9.708 | 8.771 | 8.950 | 290,251 | -0.88(-8.93%) |
Apr 13, 2009 | 9.448 | 9.849 | 9.225 | 9.827 | 173,499 | +0.21(+2.16%) |
Apr 09, 2009 | 8.414 | 9.700 | 8.340 | 9.619 | 359,492 | +1.45(+17.74%) |
Apr 08, 2009 | 8.645 | 8.734 | 7.983 | 8.169 | 156,096 | -0.42(-4.93%) |
Apr 07, 2009 | 8.831 | 9.002 | 8.563 | 8.593 | 178,850 | -0.42(-4.62%) |
Apr 06, 2009 | 9.195 | 9.344 | 8.935 | 9.009 | 212,597 | -0.30(-3.27%) |
Apr 03, 2009 | 9.098 | 9.418 | 8.875 | 9.314 | 174,128 | +0.16(+1.79%) |
Apr 02, 2009 | 8.593 | 9.173 | 8.444 | 9.150 | 228,988 | +0.77(+9.23%) |
Apr 01, 2009 | 7.838 | 8.392 | 7.493 | 8.377 | 207,021 | +0.36(+4.45%) |
Mar 31, 2009 | 7.678 | 8.333 | 7.619 | 8.020 | 271,692 | +0.42(+5.47%) |
Mar 30, 2009 | 8.050 | 8.058 | 7.433 | 7.604 | 269,218 | -1.15(-13.16%) |
Mar 26, 2009 | 8.972 | 9.031 | 8.407 | 8.756 | 177,568 | +0.05(+0.60%) |
Mar 25, 2009 | 8.444 | 8.950 | 8.154 | 8.704 | 156,137 | +0.37(+4.46%) |
Mar 24, 2009 | 8.979 | 9.314 | 8.325 | 8.333 | 174,155 | -0.78(-8.56%) |
Mar 23, 2009 | 8.258 | 9.113 | 8.154 | 9.113 | 196,634 | +1.20(+15.12%) |
Mar 20, 2009 | 8.191 | 8.414 | 7.887 | 7.916 | 174,174 | -0.16(-2.02%) |
Mar 19, 2009 | 8.355 | 8.511 | 7.961 | 8.080 | 199,146 | -0.19(-2.25%) |
Mar 18, 2009 | 7.731 | 8.481 | 7.593 | 8.266 | 207,152 | +0.53(+6.82%) |
Mar 17, 2009 | 6.965 | 7.738 | 6.965 | 7.738 | 125,451 | +0.79(+11.34%) |
Mar 16, 2009 | 7.247 | 7.567 | 6.905 | 6.950 | 110,772 | -0.28(-3.81%) |
Mar 13, 2009 | 7.277 | 7.426 | 7.032 | 7.225 | 102,720 | +0.04(+0.62%) |
Mar 12, 2009 | 6.207 | 7.270 | 5.969 | 7.180 | 147,471 | +0.91(+14.59%) |
Mar 11, 2009 | 6.355 | 6.734 | 6.110 | 6.266 | 92,692 | -0.06(-0.94%) |
Mar 10, 2009 | 5.857 | 6.467 | 5.724 | 6.326 | 142,511 | +0.62(+10.95%) |
Mar 09, 2009 | 5.709 | 6.080 | 5.619 | 5.701 | 110,462 | -0.07(-1.16%) |
Mar 06, 2009 | 5.724 | 5.872 | 5.471 | 5.768 | 205,232 | +0.14(+2.51%) |
Mar 05, 2009 | 6.682 | 6.682 | 5.575 | 5.627 | 177,387 | -1.23(-17.98%) |
Mar 04, 2009 | 6.794 | 6.943 | 6.578 | 6.861 | 170,862 | -0.06(-0.86%) |