Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.884 | 9.078 | 8.370 | 9.008 | 60,842 | +0.13(+1.50%) |
May 28, 2009 | 8.839 | 9.016 | 8.309 | 8.875 | 44,536 | +0.12(+1.42%) |
May 27, 2009 | 8.716 | 9.008 | 8.486 | 8.751 | 62,406 | +0.01(+0.10%) |
May 26, 2009 | 8.211 | 8.742 | 8.123 | 8.742 | 104,524 | +0.41(+4.88%) |
May 22, 2009 | 8.910 | 9.087 | 8.061 | 8.335 | 94,447 | -0.55(-6.18%) |
May 21, 2009 | 8.848 | 9.123 | 8.662 | 8.884 | 101,111 | -0.06(-0.69%) |
May 20, 2009 | 9.627 | 9.733 | 8.866 | 8.946 | 107,529 | -0.65(-6.82%) |
May 19, 2009 | 9.724 | 9.724 | 9.194 | 9.600 | 41,761 | -0.12(-1.27%) |
May 18, 2009 | 9.114 | 9.733 | 8.999 | 9.724 | 65,075 | +0.73(+8.17%) |
May 15, 2009 | 9.308 | 9.476 | 8.946 | 8.990 | 91,256 | -0.32(-3.42%) |
May 14, 2009 | 9.353 | 9.689 | 9.282 | 9.308 | 48,499 | +0.03(+0.29%) |
May 13, 2009 | 9.733 | 9.733 | 8.910 | 9.282 | 62,196 | -0.39(-4.03%) |
May 12, 2009 | 9.884 | 10.11 | 9.567 | 9.671 | 61,472 | -0.05(-0.55%) |
May 11, 2009 | 10.44 | 10.44 | 9.308 | 9.724 | 60,507 | -0.87(-8.19%) |
May 08, 2009 | 10.41 | 10.73 | 9.875 | 10.59 | 69,425 | +0.14(+1.36%) |
May 07, 2009 | 10.78 | 11.41 | 10.45 | 10.45 | 75,899 | -0.46(-4.22%) |
May 06, 2009 | 11.54 | 11.56 | 10.77 | 10.91 | 59,567 | -0.53(-4.64%) |
May 05, 2009 | 11.50 | 11.79 | 10.95 | 11.44 | 72,111 | -0.20(-1.75%) |
May 04, 2009 | 11.50 | 12.01 | 11.26 | 11.64 | 97,539 | +0.19(+1.62%) |
May 01, 2009 | 12.28 | 12.38 | 11.27 | 11.46 | 62,407 | -0.81(-6.63%) |
Apr 30, 2009 | 12.21 | 13.31 | 12.21 | 12.27 | 87,386 | +0.09(+0.73%) |
Apr 29, 2009 | 11.11 | 12.42 | 10.87 | 12.18 | 82,283 | +1.06(+9.55%) |
Apr 28, 2009 | 10.26 | 11.35 | 10.26 | 11.12 | 62,356 | +0.88(+8.64%) |
Apr 27, 2009 | 10.02 | 10.71 | 9.990 | 10.24 | 163,911 | -0.01(-0.09%) |
Apr 24, 2009 | 9.981 | 10.37 | 9.910 | 10.25 | 142,518 | +0.38(+3.86%) |
Apr 23, 2009 | 10.36 | 10.39 | 9.707 | 9.866 | 112,267 | -0.43(-4.21%) |
Apr 22, 2009 | 9.857 | 10.55 | 9.530 | 10.30 | 87,800 | +0.39(+3.93%) |
Apr 21, 2009 | 8.981 | 10.04 | 8.866 | 9.910 | 57,169 | +0.99(+11.11%) |
Apr 20, 2009 | 9.432 | 9.432 | 8.848 | 8.919 | 74,180 | -0.65(-6.75%) |
Apr 17, 2009 | 9.556 | 9.588 | 9.291 | 9.565 | 58,363 | +0.04(+0.46%) |
Apr 16, 2009 | 9.423 | 9.530 | 8.848 | 9.521 | 78,830 | +0.20(+2.18%) |
Apr 15, 2009 | 8.893 | 9.512 | 8.893 | 9.317 | 55,770 | +0.42(+4.67%) |
Apr 14, 2009 | 9.335 | 9.353 | 8.636 | 8.901 | 82,914 | -0.49(-5.18%) |
Apr 13, 2009 | 8.132 | 9.432 | 8.008 | 9.388 | 52,809 | +1.26(+15.45%) |
Apr 09, 2009 | 7.769 | 8.167 | 7.751 | 8.132 | 79,245 | +0.55(+7.23%) |
Apr 08, 2009 | 7.424 | 7.583 | 7.344 | 7.583 | 36,978 | +0.19(+2.51%) |
Apr 07, 2009 | 8.061 | 8.105 | 7.388 | 7.397 | 62,174 | -0.79(-9.62%) |
Apr 06, 2009 | 8.450 | 8.574 | 7.972 | 8.185 | 99,367 | -0.27(-3.14%) |
Apr 03, 2009 | 8.539 | 8.539 | 7.893 | 8.450 | 87,767 | -0.13(-1.55%) |
Apr 02, 2009 | 7.946 | 8.733 | 7.804 | 8.583 | 69,237 | +0.79(+10.10%) |
Apr 01, 2009 | 8.034 | 8.185 | 7.627 | 7.795 | 53,750 | -0.35(-4.24%) |
Mar 31, 2009 | 7.769 | 8.353 | 7.636 | 8.140 | 73,814 | +0.42(+5.38%) |
Mar 30, 2009 | 7.733 | 7.767 | 7.450 | 7.725 | 58,319 | -0.48(-5.83%) |
Mar 26, 2009 | 8.406 | 8.415 | 8.061 | 8.202 | 78,314 | -0.12(-1.49%) |
Mar 25, 2009 | 8.264 | 8.724 | 7.946 | 8.326 | 53,223 | +0.16(+1.95%) |
Mar 24, 2009 | 8.078 | 8.353 | 7.963 | 8.167 | 102,713 | -0.07(-0.86%) |
Mar 23, 2009 | 7.999 | 8.247 | 7.822 | 8.238 | 114,281 | +0.49(+6.28%) |
Mar 20, 2009 | 8.609 | 8.609 | 7.716 | 7.751 | 132,024 | -0.78(-9.13%) |
Mar 19, 2009 | 9.450 | 9.494 | 8.406 | 8.530 | 160,887 | -0.84(-8.97%) |
Mar 18, 2009 | 8.486 | 9.370 | 8.282 | 9.370 | 132,256 | +0.88(+10.43%) |
Mar 17, 2009 | 7.795 | 8.565 | 7.725 | 8.486 | 120,029 | +0.76(+9.85%) |
Mar 16, 2009 | 7.725 | 8.123 | 7.698 | 7.725 | 71,076 | +0.05(+0.69%) |
Mar 13, 2009 | 7.627 | 7.866 | 7.618 | 7.671 | 0 | +0.06(+0.81%) |
Mar 12, 2009 | 7.211 | 7.680 | 7.132 | 7.610 | 65,465 | +0.39(+5.39%) |
Mar 11, 2009 | 7.273 | 7.388 | 7.167 | 7.220 | 43,988 | +0.01(+0.12%) |
Mar 10, 2009 | 7.220 | 7.556 | 6.946 | 7.211 | 98,684 | +0.16(+2.26%) |
Mar 09, 2009 | 7.450 | 7.698 | 7.017 | 7.052 | 82,318 | -0.51(-6.78%) |
Mar 06, 2009 | 7.698 | 7.813 | 7.176 | 7.565 | 0 | -0.33(-4.15%) |
Mar 05, 2009 | 7.919 | 8.052 | 7.521 | 7.893 | 64,152 | -0.17(-2.09%) |
Mar 04, 2009 | 8.008 | 8.176 | 7.840 | 8.061 | 90,955 | -0.79(-8.90%) |