Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.050 | 9.190 | 9.050 | 9.130 | 30,708 | +0.27(+3.05%) |
May 28, 2009 | 8.960 | 9.010 | 8.760 | 8.860 | 110,424 | -0.16(-1.77%) |
May 27, 2009 | 9.040 | 9.150 | 9.000 | 9.020 | 130,331 | -0.09(-0.99%) |
May 26, 2009 | 8.800 | 9.180 | 8.800 | 9.110 | 48,020 | +0.19(+2.13%) |
May 22, 2009 | 9.040 | 9.080 | 8.900 | 8.920 | 104,536 | -0.09(-1.00%) |
May 21, 2009 | 8.950 | 9.030 | 8.820 | 9.010 | 54,889 | -0.13(-1.42%) |
May 20, 2009 | 9.300 | 9.520 | 9.070 | 9.140 | 64,465 | -0.51(-5.28%) |
May 19, 2009 | 9.360 | 9.650 | 9.300 | 9.650 | 66,489 | -0.80(-7.66%) |
May 18, 2009 | 10.15 | 10.45 | 10.15 | 10.45 | 113,353 | +0.61(+6.20%) |
May 15, 2009 | 9.800 | 10.00 | 9.800 | 9.840 | 101,786 | +0.10(+1.03%) |
May 14, 2009 | 9.530 | 9.860 | 9.530 | 9.740 | 190,350 | +0.18(+1.88%) |
May 13, 2009 | 9.610 | 9.730 | 9.540 | 9.560 | 130,917 | -0.49(-4.88%) |
May 12, 2009 | 10.18 | 10.18 | 9.990 | 10.05 | 76,905 | +0.23(+2.34%) |
May 11, 2009 | 9.900 | 9.950 | 9.790 | 9.820 | 100,408 | -0.28(-2.77%) |
May 08, 2009 | 9.930 | 10.17 | 9.890 | 10.10 | 32,280 | +0.14(+1.41%) |
May 07, 2009 | 10.58 | 10.58 | 9.840 | 9.960 | 116,695 | -0.66(-6.21%) |
May 06, 2009 | 10.40 | 10.62 | 10.38 | 10.62 | 46,304 | +0.29(+2.81%) |
May 05, 2009 | 10.41 | 10.46 | 10.26 | 10.33 | 88,569 | +0.12(+1.18%) |
May 04, 2009 | 10.00 | 10.25 | 10.00 | 10.21 | 297,045 | +0.20(+2.00%) |
May 01, 2009 | 10.05 | 10.12 | 9.980 | 10.01 | 235,452 | +0.16(+1.62%) |
Apr 30, 2009 | 9.830 | 10.07 | 9.800 | 9.850 | 1,144,218 | -0.15(-1.50%) |
Apr 29, 2009 | 9.860 | 10.14 | 9.850 | 10.00 | 1,699,899 | +0.45(+4.71%) |
Apr 28, 2009 | 9.440 | 9.660 | 9.440 | 9.550 | 103,318 | -0.26(-2.65%) |
Apr 27, 2009 | 9.700 | 9.910 | 9.540 | 9.810 | 52,814 | -0.14(-1.41%) |
Apr 24, 2009 | 9.870 | 10.05 | 9.840 | 9.950 | 69,506 | +0.00(+0.00%) |
Apr 23, 2009 | 9.930 | 10.00 | 9.840 | 9.950 | 120,560 | +0.63(+6.76%) |
Apr 22, 2009 | 9.310 | 9.540 | 9.310 | 9.320 | 46,525 | +0.22(+2.42%) |
Apr 21, 2009 | 8.850 | 9.190 | 8.850 | 9.100 | 51,062 | +0.11(+1.22%) |
Apr 20, 2009 | 9.020 | 9.050 | 8.860 | 8.990 | 59,027 | -0.57(-5.96%) |
Apr 17, 2009 | 9.530 | 9.680 | 9.510 | 9.560 | 56,596 | -0.09(-0.93%) |
Apr 16, 2009 | 9.370 | 9.770 | 9.330 | 9.650 | 96,927 | +0.39(+4.21%) |
Apr 15, 2009 | 9.110 | 9.340 | 9.090 | 9.260 | 103,465 | +0.20(+2.21%) |
Apr 14, 2009 | 9.130 | 9.240 | 9.000 | 9.060 | 98,311 | -0.39(-4.13%) |
Apr 13, 2009 | 9.380 | 9.450 | 9.050 | 9.450 | 53,963 | +0.21(+2.27%) |
Apr 09, 2009 | 9.250 | 9.310 | 9.170 | 9.240 | 204,609 | +0.24(+2.67%) |
Apr 08, 2009 | 8.950 | 9.100 | 8.930 | 9.000 | 81,371 | +0.06(+0.67%) |
Apr 07, 2009 | 8.950 | 9.060 | 8.860 | 8.940 | 92,325 | -0.09(-1.00%) |
Apr 06, 2009 | 9.040 | 9.150 | 8.980 | 9.030 | 50,737 | -0.34(-3.63%) |
Apr 03, 2009 | 9.390 | 9.430 | 9.200 | 9.370 | 57,902 | -0.16(-1.68%) |
Apr 02, 2009 | 9.420 | 9.670 | 9.360 | 9.530 | 106,761 | +0.62(+6.96%) |
Apr 01, 2009 | 8.580 | 8.970 | 8.468 | 8.910 | 104,956 | +0.52(+6.20%) |
Mar 31, 2009 | 8.390 | 8.500 | 8.310 | 8.390 | 75,993 | +0.89(+11.87%) |
Mar 30, 2009 | 7.390 | 7.600 | 7.390 | 7.500 | 44,278 | -0.25(-3.23%) |
Mar 26, 2009 | 7.660 | 7.810 | 7.610 | 7.750 | 48,217 | +0.00(+0.00%) |
Mar 25, 2009 | 7.860 | 8.000 | 7.580 | 7.750 | 131,651 | -0.10(-1.27%) |
Mar 24, 2009 | 8.060 | 8.160 | 7.850 | 7.850 | 63,220 | -0.22(-2.73%) |
Mar 23, 2009 | 7.910 | 8.090 | 7.910 | 8.070 | 81,817 | +0.33(+4.26%) |
Mar 20, 2009 | 7.780 | 7.900 | 7.710 | 7.740 | 41,969 | -0.16(-2.03%) |
Mar 19, 2009 | 8.110 | 8.110 | 7.890 | 7.900 | 47,937 | +0.42(+5.61%) |
Mar 18, 2009 | 7.230 | 7.550 | 7.220 | 7.480 | 111,034 | +0.10(+1.36%) |
Mar 17, 2009 | 7.220 | 7.380 | 7.170 | 7.380 | 71,242 | +0.22(+3.07%) |
Mar 16, 2009 | 7.180 | 7.320 | 7.130 | 7.160 | 157,290 | +0.25(+3.62%) |
Mar 13, 2009 | 6.600 | 6.940 | 6.600 | 6.910 | 148,228 | +0.14(+2.07%) |
Mar 12, 2009 | 6.590 | 6.770 | 6.460 | 6.770 | 120,974 | +0.06(+0.89%) |
Mar 11, 2009 | 6.780 | 6.800 | 6.570 | 6.710 | 176,129 | -0.01(-0.15%) |
Mar 10, 2009 | 6.600 | 6.810 | 6.580 | 6.720 | 305,007 | +0.31(+4.84%) |
Mar 09, 2009 | 6.410 | 6.530 | 6.400 | 6.410 | 169,484 | -0.27(-4.04%) |
Mar 06, 2009 | 6.700 | 6.800 | 6.540 | 6.680 | 256,675 | +0.03(+0.45%) |
Mar 05, 2009 | 6.710 | 6.850 | 6.620 | 6.650 | 188,693 | -0.39(-5.54%) |
Mar 04, 2009 | 6.810 | 7.090 | 6.800 | 7.040 | 331,913 | +0.10(+1.44%) |