Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.130 | 9.250 | 9.000 | 9.190 | 533,007 | +0.06(+0.66%) |
May 28, 2009 | 9.180 | 9.350 | 8.950 | 9.130 | 265,663 | -0.01(-0.11%) |
May 27, 2009 | 9.250 | 9.340 | 9.080 | 9.140 | 260,871 | -0.19(-2.04%) |
May 26, 2009 | 9.240 | 9.500 | 9.120 | 9.330 | 319,124 | +0.11(+1.19%) |
May 22, 2009 | 8.930 | 9.380 | 8.900 | 9.220 | 291,034 | +0.31(+3.48%) |
May 21, 2009 | 8.810 | 8.990 | 8.580 | 8.910 | 410,495 | +0.09(+1.02%) |
May 20, 2009 | 8.910 | 9.100 | 8.770 | 8.820 | 204,043 | -0.02(-0.23%) |
May 19, 2009 | 8.830 | 8.900 | 8.580 | 8.840 | 247,656 | +0.09(+1.03%) |
May 18, 2009 | 8.450 | 8.820 | 8.450 | 8.750 | 296,955 | +0.37(+4.42%) |
May 15, 2009 | 8.780 | 8.803 | 8.150 | 8.380 | 566,942 | -0.11(-1.30%) |
May 14, 2009 | 8.520 | 8.630 | 8.360 | 8.490 | 238,324 | +0.03(+0.35%) |
May 13, 2009 | 8.550 | 8.720 | 8.310 | 8.460 | 347,802 | -0.25(-2.87%) |
May 12, 2009 | 8.900 | 8.930 | 8.670 | 8.710 | 200,449 | -0.11(-1.25%) |
May 11, 2009 | 8.500 | 8.890 | 8.500 | 8.820 | 248,503 | +0.15(+1.73%) |
May 08, 2009 | 8.360 | 8.680 | 8.310 | 8.670 | 385,015 | +0.48(+5.86%) |
May 07, 2009 | 8.400 | 8.490 | 8.120 | 8.190 | 212,285 | -0.08(-0.97%) |
May 06, 2009 | 8.550 | 8.760 | 8.160 | 8.270 | 263,511 | -0.23(-2.71%) |
May 05, 2009 | 8.900 | 8.950 | 8.450 | 8.500 | 323,703 | -0.47(-5.24%) |
May 04, 2009 | 8.970 | 9.000 | 8.710 | 8.970 | 320,763 | +0.11(+1.24%) |
May 01, 2009 | 9.230 | 9.390 | 8.760 | 8.860 | 245,045 | -0.37(-4.01%) |
Apr 30, 2009 | 9.400 | 9.610 | 9.160 | 9.230 | 575,783 | -0.16(-1.70%) |
Apr 29, 2009 | 8.980 | 9.410 | 8.870 | 9.390 | 496,123 | +0.51(+5.74%) |
Apr 28, 2009 | 8.610 | 9.050 | 8.520 | 8.880 | 387,792 | +0.14(+1.60%) |
Apr 27, 2009 | 8.190 | 8.850 | 8.190 | 8.740 | 434,947 | +0.38(+4.55%) |
Apr 24, 2009 | 8.280 | 8.410 | 7.910 | 8.360 | 387,103 | +0.18(+2.20%) |
Apr 23, 2009 | 8.390 | 8.655 | 8.120 | 8.180 | 454,087 | -0.22(-2.62%) |
Apr 22, 2009 | 8.370 | 8.760 | 8.350 | 8.400 | 376,466 | -0.08(-0.94%) |
Apr 21, 2009 | 8.510 | 8.700 | 8.340 | 8.480 | 316,620 | -0.09(-1.05%) |
Apr 20, 2009 | 8.680 | 8.950 | 8.500 | 8.570 | 273,597 | -0.30(-3.38%) |
Apr 17, 2009 | 9.060 | 9.060 | 8.720 | 8.870 | 316,201 | -0.16(-1.77%) |
Apr 16, 2009 | 8.880 | 9.110 | 8.610 | 9.030 | 316,326 | +0.21(+2.38%) |
Apr 15, 2009 | 8.800 | 9.000 | 8.620 | 8.820 | 267,179 | -0.05(-0.56%) |
Apr 14, 2009 | 9.220 | 9.510 | 8.760 | 8.870 | 351,195 | -0.52(-5.54%) |
Apr 13, 2009 | 9.280 | 9.540 | 9.090 | 9.390 | 245,365 | -0.03(-0.32%) |
Apr 09, 2009 | 9.150 | 9.490 | 8.970 | 9.420 | 315,328 | +0.49(+5.49%) |
Apr 08, 2009 | 8.870 | 9.130 | 8.750 | 8.930 | 195,835 | +0.10(+1.13%) |
Apr 07, 2009 | 9.900 | 9.900 | 8.800 | 8.830 | 208,377 | -0.33(-3.60%) |
Apr 06, 2009 | 9.180 | 9.470 | 9.020 | 9.160 | 249,056 | -0.11(-1.19%) |
Apr 03, 2009 | 9.590 | 9.780 | 9.110 | 9.270 | 274,590 | -0.32(-3.34%) |
Apr 02, 2009 | 9.480 | 9.790 | 9.235 | 9.590 | 633,759 | +0.21(+2.24%) |
Apr 01, 2009 | 9.680 | 9.790 | 9.180 | 9.380 | 332,143 | -0.48(-4.87%) |
Mar 31, 2009 | 10.03 | 10.10 | 9.830 | 9.860 | 357,439 | -0.02(-0.20%) |
Mar 30, 2009 | 9.610 | 9.970 | 9.370 | 9.880 | 234,613 | -0.34(-3.33%) |
Mar 26, 2009 | 10.05 | 10.22 | 9.930 | 10.22 | 363,511 | +0.34(+3.44%) |
Mar 25, 2009 | 10.25 | 10.25 | 9.450 | 9.880 | 404,577 | +0.02(+0.20%) |
Mar 24, 2009 | 9.920 | 10.13 | 9.860 | 9.860 | 287,285 | -0.23(-2.28%) |
Mar 23, 2009 | 9.700 | 10.09 | 9.430 | 10.09 | 518,951 | +0.48(+4.99%) |
Mar 20, 2009 | 9.780 | 9.830 | 9.540 | 9.610 | 596,812 | -0.10(-1.03%) |
Mar 19, 2009 | 9.750 | 9.790 | 9.460 | 9.710 | 244,994 | +0.06(+0.62%) |
Mar 18, 2009 | 9.170 | 9.830 | 8.990 | 9.650 | 287,503 | +0.47(+5.12%) |
Mar 17, 2009 | 8.760 | 9.180 | 8.630 | 9.180 | 223,824 | +0.39(+4.44%) |
Mar 16, 2009 | 9.030 | 9.299 | 8.730 | 8.790 | 461,317 | -0.18(-2.01%) |
Mar 13, 2009 | 8.800 | 9.100 | 8.680 | 8.970 | 363,682 | +0.15(+1.70%) |
Mar 12, 2009 | 7.670 | 9.150 | 7.490 | 8.820 | 820,275 | +1.14(+14.84%) |
Mar 11, 2009 | 8.060 | 8.350 | 7.670 | 7.680 | 257,357 | -0.35(-4.36%) |
Mar 10, 2009 | 7.500 | 8.050 | 7.400 | 8.030 | 488,770 | +0.62(+8.37%) |
Mar 09, 2009 | 7.180 | 7.560 | 7.140 | 7.410 | 380,879 | +0.18(+2.49%) |
Mar 06, 2009 | 7.540 | 7.710 | 7.000 | 7.230 | 688,078 | -0.25(-3.34%) |
Mar 05, 2009 | 7.840 | 8.050 | 7.430 | 7.480 | 535,331 | -0.50(-6.27%) |
Mar 04, 2009 | 7.760 | 8.170 | 7.680 | 7.980 | 400,636 | +0.47(+6.26%) |