Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.460 | 9.585 | 9.321 | 9.585 | 465,891 | +0.18(+1.97%) |
May 28, 2009 | 9.506 | 9.513 | 9.209 | 9.400 | 473,451 | -0.03(-0.35%) |
May 27, 2009 | 9.420 | 9.552 | 9.249 | 9.434 | 469,976 | -0.03(-0.28%) |
May 26, 2009 | 9.249 | 9.533 | 9.110 | 9.460 | 721,785 | +0.20(+2.14%) |
May 22, 2009 | 9.255 | 9.407 | 9.110 | 9.262 | 364,198 | +0.03(+0.36%) |
May 21, 2009 | 9.295 | 9.354 | 9.189 | 9.229 | 669,614 | -0.04(-0.43%) |
May 20, 2009 | 9.235 | 9.348 | 9.182 | 9.268 | 661,625 | +0.08(+0.86%) |
May 19, 2009 | 9.057 | 9.282 | 9.057 | 9.189 | 313,295 | +0.09(+1.02%) |
May 18, 2009 | 8.938 | 9.189 | 8.931 | 9.097 | 757,750 | +0.25(+2.84%) |
May 15, 2009 | 9.004 | 9.057 | 8.720 | 8.846 | 505,359 | -0.18(-1.98%) |
May 14, 2009 | 8.925 | 9.103 | 8.806 | 9.024 | 528,927 | +0.13(+1.49%) |
May 13, 2009 | 8.918 | 8.951 | 8.760 | 8.892 | 756,674 | -0.15(-1.68%) |
May 12, 2009 | 9.004 | 9.090 | 8.813 | 9.044 | 524,391 | +0.10(+1.11%) |
May 11, 2009 | 9.031 | 9.031 | 8.680 | 8.945 | 497,395 | -0.04(-0.44%) |
May 08, 2009 | 9.216 | 9.282 | 8.958 | 8.984 | 681,708 | -0.05(-0.58%) |
May 07, 2009 | 9.242 | 9.295 | 8.951 | 9.037 | 615,801 | -0.11(-1.16%) |
May 06, 2009 | 9.315 | 9.334 | 9.031 | 9.143 | 648,615 | -0.09(-1.00%) |
May 05, 2009 | 9.268 | 9.334 | 9.143 | 9.235 | 1,045,119 | -0.13(-1.41%) |
May 04, 2009 | 8.680 | 9.374 | 8.621 | 9.367 | 1,599,073 | +0.81(+9.41%) |
May 01, 2009 | 8.429 | 8.634 | 8.178 | 8.561 | 612,560 | +0.09(+1.09%) |
Apr 30, 2009 | 9.196 | 9.414 | 8.456 | 8.469 | 935,320 | -0.61(-6.76%) |
Apr 29, 2009 | 8.727 | 9.163 | 8.713 | 9.083 | 473,853 | +0.32(+3.70%) |
Apr 28, 2009 | 8.522 | 8.846 | 8.476 | 8.760 | 416,087 | +0.20(+2.31%) |
Apr 27, 2009 | 8.601 | 8.799 | 8.495 | 8.561 | 500,547 | -0.18(-2.04%) |
Apr 24, 2009 | 8.403 | 8.806 | 8.317 | 8.740 | 703,349 | +0.40(+4.75%) |
Apr 23, 2009 | 9.011 | 9.011 | 8.198 | 8.343 | 1,189,976 | -0.71(-7.81%) |
Apr 22, 2009 | 8.641 | 9.136 | 8.628 | 9.050 | 820,770 | +0.27(+3.09%) |
Apr 21, 2009 | 8.568 | 8.846 | 8.548 | 8.779 | 718,217 | +0.20(+2.31%) |
Apr 20, 2009 | 8.694 | 8.773 | 8.522 | 8.581 | 560,059 | -0.36(-3.99%) |
Apr 17, 2009 | 8.469 | 8.984 | 8.443 | 8.938 | 685,213 | +0.49(+5.79%) |
Apr 16, 2009 | 8.561 | 8.621 | 8.377 | 8.449 | 1,069,613 | -0.01(-0.08%) |
Apr 15, 2009 | 8.304 | 8.514 | 8.304 | 8.456 | 600,343 | +0.09(+1.03%) |
Apr 14, 2009 | 8.377 | 8.568 | 8.310 | 8.370 | 781,379 | -0.14(-1.63%) |
Apr 13, 2009 | 8.291 | 8.542 | 7.901 | 8.509 | 968,766 | -0.09(-1.00%) |
Apr 09, 2009 | 8.218 | 8.611 | 8.046 | 8.595 | 698,616 | +0.59(+7.34%) |
Apr 08, 2009 | 7.775 | 8.046 | 7.676 | 8.007 | 768,769 | +0.32(+4.12%) |
Apr 07, 2009 | 7.505 | 7.795 | 7.471 | 7.689 | 1,029,692 | +0.09(+1.22%) |
Apr 06, 2009 | 7.372 | 7.617 | 7.372 | 7.597 | 565,043 | +0.15(+1.95%) |
Apr 03, 2009 | 7.419 | 7.478 | 7.313 | 7.452 | 312,610 | +0.00(+0.00%) |
Apr 02, 2009 | 7.227 | 7.590 | 7.187 | 7.452 | 656,786 | +0.43(+6.11%) |
Apr 01, 2009 | 6.831 | 7.049 | 6.639 | 7.022 | 939,518 | +0.09(+1.33%) |
Mar 31, 2009 | 6.870 | 7.121 | 6.672 | 6.930 | 684,612 | +0.21(+3.15%) |
Mar 30, 2009 | 6.685 | 6.738 | 6.553 | 6.718 | 411,282 | -0.20(-2.87%) |
Mar 26, 2009 | 6.679 | 6.917 | 6.514 | 6.917 | 681,789 | +0.40(+6.08%) |
Mar 25, 2009 | 6.560 | 6.679 | 6.335 | 6.520 | 380,323 | +0.04(+0.61%) |
Mar 24, 2009 | 6.573 | 6.699 | 6.474 | 6.481 | 365,193 | -0.22(-3.25%) |
Mar 23, 2009 | 6.434 | 6.699 | 6.421 | 6.699 | 535,304 | +0.39(+6.18%) |
Mar 20, 2009 | 6.401 | 6.507 | 6.296 | 6.309 | 488,836 | -0.07(-1.04%) |
Mar 19, 2009 | 6.573 | 6.573 | 6.355 | 6.375 | 360,939 | -0.14(-2.13%) |
Mar 18, 2009 | 6.415 | 6.540 | 6.296 | 6.514 | 414,997 | +0.08(+1.23%) |
Mar 17, 2009 | 6.203 | 6.434 | 6.157 | 6.434 | 396,391 | +0.24(+3.84%) |
Mar 16, 2009 | 6.249 | 6.395 | 6.177 | 6.197 | 405,799 | +0.04(+0.64%) |
Mar 13, 2009 | 6.025 | 6.223 | 6.018 | 6.157 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.727 | 6.031 | 5.642 | 6.025 | 507,851 | +0.25(+4.35%) |
Mar 11, 2009 | 5.668 | 5.846 | 5.628 | 5.774 | 483,640 | +0.18(+3.19%) |
Mar 10, 2009 | 5.424 | 5.714 | 5.391 | 5.595 | 593,422 | +0.28(+5.35%) |
Mar 09, 2009 | 5.741 | 5.761 | 5.219 | 5.311 | 900,992 | -0.51(-8.74%) |
Mar 06, 2009 | 5.767 | 5.952 | 5.668 | 5.820 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.038 | 6.038 | 5.688 | 5.787 | 249,745 | -0.30(-4.89%) |
Mar 04, 2009 | 5.972 | 6.163 | 5.893 | 6.084 | 553,985 | +0.22(+3.72%) |