Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.575 | 7.612 | 7.086 | 7.432 | 190,752 | -0.09(-1.20%) |
May 28, 2009 | 7.665 | 7.973 | 7.259 | 7.522 | 81,365 | +0.02(+0.20%) |
May 27, 2009 | 8.086 | 8.086 | 7.500 | 7.507 | 122,071 | -0.60(-7.41%) |
May 26, 2009 | 7.447 | 8.168 | 7.447 | 8.108 | 100,750 | +0.60(+8.01%) |
May 22, 2009 | 7.695 | 7.815 | 7.507 | 7.507 | 44,096 | -0.14(-1.87%) |
May 21, 2009 | 7.672 | 7.905 | 7.612 | 7.650 | 173,246 | -0.20(-2.49%) |
May 20, 2009 | 8.026 | 8.416 | 7.695 | 7.845 | 94,418 | -0.12(-1.51%) |
May 19, 2009 | 8.446 | 8.446 | 7.883 | 7.965 | 107,244 | -0.33(-3.99%) |
May 18, 2009 | 7.815 | 8.319 | 7.733 | 8.296 | 70,690 | +0.59(+7.71%) |
May 15, 2009 | 8.108 | 8.108 | 7.522 | 7.702 | 116,620 | -0.38(-4.65%) |
May 14, 2009 | 7.770 | 8.341 | 7.710 | 8.078 | 161,162 | +0.33(+4.27%) |
May 13, 2009 | 8.334 | 8.349 | 7.702 | 7.748 | 143,133 | -0.68(-8.03%) |
May 12, 2009 | 8.957 | 9.085 | 8.341 | 8.424 | 88,893 | -0.50(-5.56%) |
May 11, 2009 | 9.168 | 9.356 | 8.852 | 8.920 | 71,057 | -0.45(-4.81%) |
May 08, 2009 | 8.657 | 9.401 | 8.559 | 9.371 | 130,205 | +0.90(+10.65%) |
May 07, 2009 | 9.018 | 9.115 | 8.341 | 8.469 | 124,393 | -0.49(-5.45%) |
May 06, 2009 | 9.018 | 9.288 | 8.732 | 8.957 | 135,018 | +0.04(+0.42%) |
May 05, 2009 | 9.040 | 9.356 | 8.664 | 8.920 | 180,221 | -0.21(-2.30%) |
May 04, 2009 | 8.852 | 9.138 | 8.604 | 9.130 | 130,677 | +0.60(+7.05%) |
May 01, 2009 | 9.078 | 9.145 | 8.401 | 8.529 | 153,372 | -0.61(-6.66%) |
Apr 30, 2009 | 9.626 | 9.724 | 9.085 | 9.138 | 112,630 | -0.37(-3.87%) |
Apr 29, 2009 | 8.845 | 9.694 | 8.597 | 9.506 | 210,355 | +0.78(+8.96%) |
Apr 28, 2009 | 8.559 | 9.198 | 8.469 | 8.724 | 167,921 | +0.04(+0.43%) |
Apr 27, 2009 | 9.033 | 9.281 | 8.462 | 8.687 | 185,612 | -0.53(-5.71%) |
Apr 24, 2009 | 9.070 | 9.318 | 8.785 | 9.213 | 185,875 | +0.23(+2.51%) |
Apr 23, 2009 | 9.205 | 9.273 | 8.627 | 8.987 | 152,044 | -0.23(-2.53%) |
Apr 22, 2009 | 8.942 | 9.701 | 8.942 | 9.220 | 160,850 | +0.08(+0.82%) |
Apr 21, 2009 | 8.439 | 9.228 | 8.364 | 9.145 | 159,331 | +0.69(+8.18%) |
Apr 20, 2009 | 9.288 | 9.363 | 8.454 | 8.454 | 152,468 | -1.13(-11.83%) |
Apr 17, 2009 | 9.544 | 9.731 | 9.078 | 9.589 | 151,631 | +0.10(+1.03%) |
Apr 16, 2009 | 9.348 | 9.705 | 8.942 | 9.491 | 71,834 | +0.27(+2.93%) |
Apr 15, 2009 | 8.995 | 9.258 | 8.642 | 9.220 | 220,996 | +0.17(+1.91%) |
Apr 14, 2009 | 9.792 | 9.814 | 8.867 | 9.048 | 287,106 | -0.89(-8.93%) |
Apr 13, 2009 | 9.551 | 9.957 | 9.326 | 9.934 | 171,619 | +0.21(+2.16%) |
Apr 09, 2009 | 8.507 | 9.807 | 8.431 | 9.724 | 355,597 | +1.47(+17.74%) |
Apr 08, 2009 | 8.739 | 8.830 | 8.071 | 8.259 | 154,404 | -0.43(-4.93%) |
Apr 07, 2009 | 8.927 | 9.100 | 8.657 | 8.687 | 176,912 | -0.42(-4.62%) |
Apr 06, 2009 | 9.296 | 9.446 | 9.033 | 9.108 | 210,293 | -0.31(-3.27%) |
Apr 03, 2009 | 9.198 | 9.521 | 8.972 | 9.416 | 172,242 | +0.17(+1.79%) |
Apr 02, 2009 | 8.687 | 9.273 | 8.537 | 9.250 | 226,507 | +0.78(+9.23%) |
Apr 01, 2009 | 7.924 | 8.484 | 7.575 | 8.469 | 204,778 | +0.36(+4.45%) |
Mar 31, 2009 | 7.763 | 8.424 | 7.702 | 8.108 | 268,748 | +0.42(+5.47%) |
Mar 30, 2009 | 8.138 | 8.146 | 7.515 | 7.687 | 266,301 | -1.16(-13.16%) |
Mar 26, 2009 | 9.070 | 9.130 | 8.499 | 8.852 | 175,644 | +0.05(+0.60%) |
Mar 25, 2009 | 8.537 | 9.048 | 8.244 | 8.800 | 154,446 | +0.38(+4.46%) |
Mar 24, 2009 | 9.078 | 9.416 | 8.416 | 8.424 | 172,268 | -0.79(-8.56%) |
Mar 23, 2009 | 8.349 | 9.213 | 8.244 | 9.213 | 194,504 | +1.21(+15.12%) |
Mar 20, 2009 | 8.281 | 8.507 | 7.973 | 8.003 | 172,287 | -0.17(-2.02%) |
Mar 19, 2009 | 8.446 | 8.604 | 8.048 | 8.168 | 196,988 | -0.19(-2.25%) |
Mar 18, 2009 | 7.815 | 8.574 | 7.676 | 8.356 | 204,907 | +0.53(+6.82%) |
Mar 17, 2009 | 7.041 | 7.823 | 7.041 | 7.823 | 124,091 | +0.80(+11.34%) |
Mar 16, 2009 | 7.327 | 7.650 | 6.981 | 7.026 | 109,572 | -0.28(-3.81%) |
Mar 13, 2009 | 7.357 | 7.507 | 7.109 | 7.304 | 101,607 | +0.05(+0.62%) |
Mar 12, 2009 | 6.275 | 7.349 | 6.034 | 7.259 | 145,873 | +0.92(+14.59%) |
Mar 11, 2009 | 6.425 | 6.808 | 6.177 | 6.335 | 91,688 | -0.06(-0.94%) |
Mar 10, 2009 | 5.921 | 6.538 | 5.786 | 6.395 | 140,966 | +0.63(+10.95%) |
Mar 09, 2009 | 5.771 | 6.147 | 5.681 | 5.764 | 109,265 | -0.07(-1.16%) |
Mar 06, 2009 | 5.786 | 5.937 | 5.531 | 5.831 | 203,008 | +0.14(+2.51%) |
Mar 05, 2009 | 6.756 | 6.756 | 5.636 | 5.689 | 175,465 | -1.25(-17.98%) |
Mar 04, 2009 | 6.868 | 7.019 | 6.650 | 6.936 | 169,011 | -0.06(-0.86%) |