Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.340 | 9.730 | 9.270 | 9.650 | 338,017 | +0.18(+1.90%) |
May 28, 2009 | 9.500 | 9.650 | 9.000 | 9.470 | 310,852 | +0.12(+1.28%) |
May 27, 2009 | 9.320 | 9.490 | 9.183 | 9.350 | 237,804 | -0.08(-0.85%) |
May 26, 2009 | 9.010 | 9.490 | 8.750 | 9.430 | 327,129 | +0.34(+3.74%) |
May 22, 2009 | 9.210 | 9.250 | 8.930 | 9.090 | 220,355 | +0.03(+0.33%) |
May 21, 2009 | 9.200 | 9.200 | 8.480 | 9.060 | 398,128 | -0.05(-0.55%) |
May 20, 2009 | 9.030 | 9.470 | 8.950 | 9.110 | 452,224 | +0.19(+2.13%) |
May 19, 2009 | 8.810 | 9.110 | 8.650 | 8.920 | 338,638 | +0.03(+0.34%) |
May 18, 2009 | 8.800 | 8.940 | 8.700 | 8.890 | 291,335 | -0.03(-0.34%) |
May 15, 2009 | 8.530 | 9.048 | 8.510 | 8.920 | 412,931 | +0.42(+4.94%) |
May 14, 2009 | 8.050 | 8.660 | 8.000 | 8.500 | 484,764 | +0.41(+5.07%) |
May 13, 2009 | 8.600 | 8.670 | 8.050 | 8.090 | 489,081 | -0.46(-5.38%) |
May 12, 2009 | 9.070 | 9.260 | 8.430 | 8.550 | 511,059 | -0.31(-3.50%) |
May 11, 2009 | 9.760 | 9.800 | 7.570 | 8.860 | 1,893,249 | -1.24(-12.28%) |
May 08, 2009 | 9.070 | 10.18 | 8.500 | 10.10 | 956,512 | +1.39(+15.96%) |
May 07, 2009 | 8.760 | 9.270 | 8.530 | 8.710 | 503,864 | -0.20(-2.24%) |
May 06, 2009 | 9.280 | 9.370 | 8.750 | 8.910 | 542,545 | -0.32(-3.47%) |
May 05, 2009 | 9.300 | 9.560 | 8.830 | 9.230 | 542,778 | -0.06(-0.65%) |
May 04, 2009 | 9.120 | 9.690 | 9.000 | 9.290 | 640,348 | -0.08(-0.85%) |
May 01, 2009 | 8.690 | 9.620 | 8.610 | 9.370 | 710,038 | +0.91(+10.76%) |
Apr 30, 2009 | 8.500 | 8.940 | 8.450 | 8.460 | 538,632 | +0.17(+2.05%) |
Apr 29, 2009 | 8.200 | 8.500 | 8.100 | 8.290 | 415,680 | +0.22(+2.73%) |
Apr 28, 2009 | 7.550 | 8.220 | 7.500 | 8.070 | 388,127 | +0.40(+5.22%) |
Apr 27, 2009 | 7.500 | 7.830 | 7.370 | 7.670 | 275,464 | +0.03(+0.39%) |
Apr 24, 2009 | 7.450 | 7.700 | 7.400 | 7.640 | 304,600 | +0.24(+3.24%) |
Apr 23, 2009 | 7.550 | 7.710 | 7.300 | 7.400 | 213,497 | -0.09(-1.20%) |
Apr 22, 2009 | 7.290 | 7.740 | 7.250 | 7.490 | 312,514 | +0.06(+0.81%) |
Apr 21, 2009 | 7.390 | 7.600 | 7.260 | 7.430 | 271,151 | -0.02(-0.27%) |
Apr 20, 2009 | 7.750 | 7.900 | 7.330 | 7.450 | 512,193 | -0.49(-6.17%) |
Apr 17, 2009 | 7.500 | 8.000 | 7.270 | 7.940 | 622,894 | +0.55(+7.44%) |
Apr 16, 2009 | 7.350 | 7.450 | 7.150 | 7.390 | 282,040 | +0.15(+2.07%) |
Apr 15, 2009 | 7.200 | 7.388 | 7.150 | 7.240 | 210,060 | +0.15(+2.12%) |
Apr 14, 2009 | 7.120 | 7.440 | 6.980 | 7.090 | 254,890 | -0.10(-1.39%) |
Apr 13, 2009 | 7.140 | 7.230 | 6.990 | 7.190 | 275,523 | -0.03(-0.42%) |
Apr 09, 2009 | 7.240 | 7.300 | 6.950 | 7.220 | 378,067 | +0.16(+2.27%) |
Apr 08, 2009 | 6.850 | 7.090 | 6.700 | 7.060 | 168,763 | +0.25(+3.67%) |
Apr 07, 2009 | 6.980 | 7.100 | 6.670 | 6.810 | 385,851 | -0.31(-4.35%) |
Apr 06, 2009 | 7.120 | 7.150 | 6.750 | 7.120 | 347,829 | +0.01(+0.14%) |
Apr 03, 2009 | 7.150 | 7.200 | 6.770 | 7.110 | 470,459 | -0.07(-0.97%) |
Apr 02, 2009 | 6.270 | 7.250 | 6.270 | 7.180 | 1,472,619 | +1.08(+17.70%) |
Apr 01, 2009 | 5.960 | 6.200 | 5.890 | 6.100 | 211,098 | +0.01(+0.16%) |
Mar 31, 2009 | 6.200 | 6.330 | 6.080 | 6.090 | 238,264 | -0.04(-0.65%) |
Mar 30, 2009 | 6.300 | 6.300 | 5.980 | 6.130 | 334,091 | -0.52(-7.82%) |
Mar 26, 2009 | 6.170 | 6.700 | 6.170 | 6.650 | 786,535 | +0.64(+10.65%) |
Mar 25, 2009 | 5.910 | 6.450 | 5.690 | 6.010 | 476,155 | +0.16(+2.74%) |
Mar 24, 2009 | 6.020 | 6.090 | 5.750 | 5.850 | 221,421 | -0.32(-5.19%) |
Mar 23, 2009 | 6.000 | 6.190 | 5.720 | 6.170 | 426,030 | +0.45(+7.87%) |
Mar 20, 2009 | 5.890 | 5.930 | 5.620 | 5.720 | 310,371 | -0.12(-2.05%) |
Mar 19, 2009 | 5.750 | 5.964 | 5.740 | 5.840 | 361,446 | +0.14(+2.46%) |
Mar 18, 2009 | 5.700 | 5.750 | 5.380 | 5.700 | 398,169 | +0.05(+0.88%) |
Mar 17, 2009 | 5.510 | 5.650 | 5.180 | 5.650 | 799,717 | +0.58(+11.44%) |
Mar 16, 2009 | 5.270 | 5.270 | 4.980 | 5.070 | 309,755 | -0.04(-0.78%) |
Mar 13, 2009 | 5.210 | 5.210 | 5.040 | 5.110 | 248,606 | -0.05(-0.97%) |
Mar 12, 2009 | 5.100 | 5.250 | 4.930 | 5.160 | 536,590 | +0.21(+4.24%) |
Mar 11, 2009 | 5.170 | 5.250 | 4.810 | 4.950 | 436,846 | -0.09(-1.79%) |
Mar 10, 2009 | 4.930 | 5.230 | 4.920 | 5.040 | 344,885 | +0.25(+5.22%) |
Mar 09, 2009 | 5.000 | 5.080 | 4.730 | 4.790 | 254,619 | -0.19(-3.82%) |
Mar 06, 2009 | 5.090 | 5.230 | 4.800 | 4.980 | 489,402 | +0.28(+5.96%) |
Mar 05, 2009 | 5.010 | 5.010 | 4.620 | 4.700 | 354,241 | -0.31(-6.19%) |
Mar 04, 2009 | 4.970 | 5.269 | 4.970 | 5.010 | 374,547 | -0.01(-0.20%) |