Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.609 | 8.697 | 8.398 | 8.691 | 373,216 | +0.14(+1.60%) |
May 28, 2009 | 8.594 | 8.740 | 8.243 | 8.554 | 255,949 | +0.03(+0.40%) |
May 27, 2009 | 8.780 | 8.948 | 8.486 | 8.520 | 250,972 | -0.35(-3.93%) |
May 26, 2009 | 8.186 | 8.920 | 8.186 | 8.868 | 312,934 | +0.60(+7.25%) |
May 22, 2009 | 8.594 | 8.594 | 8.266 | 8.269 | 248,768 | -0.07(-0.86%) |
May 21, 2009 | 8.603 | 8.603 | 8.158 | 8.340 | 374,187 | -0.35(-4.07%) |
May 20, 2009 | 8.968 | 9.234 | 8.643 | 8.694 | 278,329 | -0.17(-1.96%) |
May 19, 2009 | 8.894 | 9.022 | 8.774 | 8.868 | 157,185 | -0.09(-0.96%) |
May 18, 2009 | 8.757 | 8.974 | 8.663 | 8.954 | 409,472 | +0.29(+3.33%) |
May 15, 2009 | 8.746 | 8.897 | 8.517 | 8.666 | 426,543 | -0.11(-1.27%) |
May 14, 2009 | 8.663 | 9.071 | 8.437 | 8.777 | 423,876 | +0.20(+2.29%) |
May 13, 2009 | 8.840 | 8.840 | 8.523 | 8.580 | 749,759 | -0.39(-4.39%) |
May 12, 2009 | 8.811 | 9.111 | 8.529 | 8.974 | 736,189 | +0.14(+1.62%) |
May 11, 2009 | 9.142 | 9.142 | 8.750 | 8.831 | 444,746 | -0.53(-5.67%) |
May 08, 2009 | 9.108 | 9.385 | 8.911 | 9.362 | 325,596 | +0.37(+4.16%) |
May 07, 2009 | 9.293 | 9.382 | 8.911 | 8.988 | 408,024 | -0.16(-1.75%) |
May 06, 2009 | 9.502 | 9.502 | 8.843 | 9.148 | 351,095 | -0.25(-2.64%) |
May 05, 2009 | 9.644 | 9.687 | 9.205 | 9.396 | 898,656 | -0.29(-2.98%) |
May 04, 2009 | 9.228 | 9.690 | 9.117 | 9.684 | 1,178,356 | +0.59(+6.53%) |
May 01, 2009 | 9.527 | 9.527 | 8.808 | 9.091 | 946,768 | -0.49(-5.07%) |
Apr 30, 2009 | 9.975 | 10.19 | 9.549 | 9.576 | 937,277 | -0.34(-3.45%) |
Apr 29, 2009 | 9.613 | 10.22 | 9.459 | 9.918 | 808,416 | +0.36(+3.79%) |
Apr 28, 2009 | 9.254 | 9.767 | 9.216 | 9.556 | 837,865 | +0.18(+1.92%) |
Apr 27, 2009 | 9.539 | 9.539 | 9.051 | 9.376 | 1,068,753 | -0.36(-3.66%) |
Apr 24, 2009 | 9.245 | 9.827 | 9.082 | 9.733 | 690,328 | +0.61(+6.69%) |
Apr 23, 2009 | 9.439 | 9.593 | 8.908 | 9.122 | 926,308 | -0.31(-3.30%) |
Apr 22, 2009 | 9.313 | 9.747 | 9.199 | 9.433 | 746,535 | -0.07(-0.69%) |
Apr 21, 2009 | 8.934 | 9.604 | 8.883 | 9.499 | 557,191 | +0.55(+6.19%) |
Apr 20, 2009 | 9.311 | 9.311 | 8.937 | 8.945 | 903,591 | -0.57(-5.97%) |
Apr 17, 2009 | 9.362 | 9.701 | 9.179 | 9.513 | 818,551 | +0.18(+1.96%) |
Apr 16, 2009 | 8.908 | 9.453 | 8.554 | 9.331 | 1,418,780 | +0.49(+5.48%) |
Apr 15, 2009 | 8.654 | 8.900 | 8.560 | 8.845 | 925,922 | +0.15(+1.77%) |
Apr 14, 2009 | 8.894 | 8.931 | 8.646 | 8.691 | 714,766 | -0.38(-4.18%) |
Apr 13, 2009 | 9.259 | 9.305 | 8.834 | 9.071 | 506,224 | -0.30(-3.23%) |
Apr 09, 2009 | 8.603 | 9.390 | 8.603 | 9.373 | 841,906 | +0.84(+9.90%) |
Apr 08, 2009 | 8.144 | 8.546 | 8.144 | 8.529 | 372,887 | +0.43(+5.25%) |
Apr 07, 2009 | 8.004 | 8.201 | 7.998 | 8.104 | 462,444 | -0.04(-0.49%) |
Apr 06, 2009 | 8.417 | 8.621 | 7.904 | 8.144 | 342,372 | -0.37(-4.32%) |
Apr 03, 2009 | 8.754 | 8.754 | 8.272 | 8.512 | 300,436 | -0.22(-2.55%) |
Apr 02, 2009 | 8.226 | 9.128 | 8.032 | 8.734 | 754,774 | +0.70(+8.74%) |
Apr 01, 2009 | 7.470 | 8.106 | 7.385 | 8.032 | 556,448 | +0.44(+5.79%) |
Mar 31, 2009 | 7.636 | 7.807 | 7.467 | 7.593 | 378,536 | +0.03(+0.45%) |
Mar 30, 2009 | 7.747 | 7.810 | 7.285 | 7.559 | 499,516 | -0.84(-10.05%) |
Mar 26, 2009 | 8.049 | 8.412 | 7.961 | 8.403 | 514,459 | +0.36(+4.43%) |
Mar 25, 2009 | 7.853 | 8.554 | 7.781 | 8.047 | 755,598 | +0.23(+2.96%) |
Mar 24, 2009 | 7.547 | 8.098 | 7.456 | 7.815 | 612,017 | +0.11(+1.44%) |
Mar 23, 2009 | 7.058 | 7.741 | 6.931 | 7.704 | 676,190 | +0.75(+10.84%) |
Mar 20, 2009 | 7.339 | 7.462 | 6.945 | 6.951 | 461,032 | -0.31(-4.25%) |
Mar 19, 2009 | 7.299 | 7.390 | 7.119 | 7.259 | 332,864 | +0.02(+0.28%) |
Mar 18, 2009 | 6.842 | 7.330 | 6.665 | 7.239 | 590,885 | +0.39(+5.71%) |
Mar 17, 2009 | 6.443 | 6.874 | 6.443 | 6.848 | 464,897 | +0.42(+6.52%) |
Mar 16, 2009 | 6.466 | 6.808 | 6.417 | 6.429 | 357,263 | +0.01(+0.13%) |
Mar 13, 2009 | 6.223 | 6.474 | 6.166 | 6.420 | 437,018 | +0.29(+4.65%) |
Mar 12, 2009 | 5.613 | 6.226 | 5.613 | 6.135 | 1,057,293 | +0.51(+9.08%) |
Mar 11, 2009 | 5.516 | 5.692 | 5.473 | 5.624 | 616,370 | +0.16(+2.98%) |
Mar 10, 2009 | 5.695 | 5.854 | 5.427 | 5.461 | 709,172 | -0.06(-1.09%) |
Mar 09, 2009 | 5.590 | 5.684 | 5.496 | 5.521 | 516,191 | -0.13(-2.37%) |
Mar 06, 2009 | 5.878 | 5.969 | 5.424 | 5.655 | 565,939 | -0.17(-2.89%) |
Mar 05, 2009 | 5.909 | 6.126 | 5.795 | 5.824 | 454,163 | -0.22(-3.68%) |
Mar 04, 2009 | 5.878 | 6.209 | 5.875 | 6.046 | 358,448 | +0.11(+1.83%) |