Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.255 | 8.756 | 8.211 | 8.750 | 699,399 | +0.50(+6.00%) |
May 28, 2009 | 8.441 | 8.871 | 8.044 | 8.255 | 496,138 | -0.12(-1.48%) |
May 27, 2009 | 9.122 | 9.202 | 8.329 | 8.379 | 467,454 | -0.78(-8.52%) |
May 26, 2009 | 8.521 | 9.196 | 8.453 | 9.159 | 426,376 | +0.59(+6.94%) |
May 22, 2009 | 9.041 | 9.134 | 8.509 | 8.564 | 306,785 | -0.40(-4.49%) |
May 21, 2009 | 9.444 | 9.444 | 8.781 | 8.967 | 584,843 | -0.46(-4.86%) |
May 20, 2009 | 10.43 | 10.73 | 9.004 | 9.425 | 704,468 | -0.80(-7.81%) |
May 19, 2009 | 10.80 | 11.17 | 10.18 | 10.22 | 540,514 | -0.74(-6.78%) |
May 18, 2009 | 10.74 | 11.03 | 10.41 | 10.97 | 429,661 | +0.50(+4.79%) |
May 15, 2009 | 10.62 | 10.96 | 10.35 | 10.47 | 374,782 | -0.19(-1.80%) |
May 14, 2009 | 10.38 | 10.80 | 10.17 | 10.66 | 547,455 | +0.29(+2.81%) |
May 13, 2009 | 11.10 | 11.10 | 10.32 | 10.37 | 467,039 | -1.11(-9.71%) |
May 12, 2009 | 11.98 | 12.21 | 10.96 | 11.48 | 522,221 | -0.52(-4.33%) |
May 11, 2009 | 11.84 | 12.27 | 11.30 | 12.00 | 704,292 | -0.02(-0.15%) |
May 08, 2009 | 11.54 | 12.16 | 11.54 | 12.02 | 965,673 | +0.68(+6.01%) |
May 07, 2009 | 11.03 | 11.61 | 10.92 | 11.34 | 858,217 | +0.51(+4.69%) |
May 06, 2009 | 10.38 | 11.02 | 10.11 | 10.83 | 871,755 | +0.61(+6.00%) |
May 05, 2009 | 10.34 | 10.58 | 10.12 | 10.22 | 602,630 | -0.35(-3.28%) |
May 04, 2009 | 9.171 | 10.60 | 9.016 | 10.56 | 976,368 | +1.49(+16.37%) |
May 01, 2009 | 8.967 | 9.468 | 8.781 | 9.078 | 565,894 | +0.06(+0.62%) |
Apr 30, 2009 | 9.419 | 9.648 | 8.948 | 9.023 | 579,601 | -0.28(-3.06%) |
Apr 29, 2009 | 8.571 | 9.357 | 8.372 | 9.307 | 689,061 | +0.79(+9.31%) |
Apr 28, 2009 | 8.050 | 8.893 | 7.976 | 8.515 | 519,389 | +0.22(+2.61%) |
Apr 27, 2009 | 8.614 | 8.614 | 8.168 | 8.298 | 503,400 | -0.59(-6.69%) |
Apr 24, 2009 | 8.527 | 9.252 | 8.360 | 8.893 | 690,168 | +0.46(+5.43%) |
Apr 23, 2009 | 8.354 | 8.620 | 7.834 | 8.434 | 724,427 | +0.07(+0.89%) |
Apr 22, 2009 | 7.796 | 8.651 | 7.741 | 8.360 | 1,246,959 | +0.35(+4.41%) |
Apr 21, 2009 | 7.307 | 8.050 | 7.208 | 8.007 | 1,945,016 | +0.58(+7.75%) |
Apr 20, 2009 | 8.694 | 8.834 | 7.326 | 7.431 | 4,487,238 | -1.63(-18.03%) |
Apr 17, 2009 | 9.444 | 9.444 | 8.713 | 9.066 | 1,323,166 | -0.40(-4.25%) |
Apr 16, 2009 | 8.924 | 9.747 | 7.642 | 9.468 | 1,513,640 | +0.46(+5.09%) |
Apr 15, 2009 | 8.874 | 9.060 | 8.403 | 9.010 | 434,305 | +0.00(+0.00%) |
Apr 14, 2009 | 10.35 | 10.35 | 8.942 | 9.010 | 402,152 | -1.54(-14.61%) |
Apr 13, 2009 | 9.729 | 10.62 | 9.599 | 10.55 | 398,449 | +0.59(+5.90%) |
Apr 09, 2009 | 9.270 | 10.01 | 9.239 | 9.964 | 523,557 | +1.05(+11.74%) |
Apr 08, 2009 | 9.190 | 9.289 | 8.732 | 8.917 | 328,067 | -0.11(-1.17%) |
Apr 07, 2009 | 9.660 | 9.685 | 8.992 | 9.023 | 422,807 | -0.84(-8.54%) |
Apr 06, 2009 | 10.12 | 10.29 | 9.685 | 9.865 | 349,489 | -0.51(-4.95%) |
Apr 03, 2009 | 10.35 | 10.53 | 10.03 | 10.38 | 323,116 | +0.15(+1.51%) |
Apr 02, 2009 | 10.06 | 10.52 | 10.06 | 10.22 | 528,936 | +0.51(+5.29%) |
Apr 01, 2009 | 8.688 | 9.722 | 8.546 | 9.710 | 568,643 | +0.84(+9.42%) |
Mar 31, 2009 | 8.589 | 9.326 | 8.589 | 8.874 | 985,479 | +0.31(+3.62%) |
Mar 30, 2009 | 8.713 | 8.793 | 8.391 | 8.564 | 498,692 | -0.58(-6.30%) |
Mar 26, 2009 | 9.010 | 9.165 | 8.793 | 9.140 | 487,007 | +0.30(+3.36%) |
Mar 25, 2009 | 8.670 | 9.085 | 8.280 | 8.843 | 614,104 | +0.27(+3.10%) |
Mar 24, 2009 | 9.314 | 9.629 | 8.564 | 8.577 | 609,474 | -0.90(-9.54%) |
Mar 23, 2009 | 9.010 | 9.487 | 8.453 | 9.481 | 640,193 | +1.07(+12.66%) |
Mar 20, 2009 | 8.533 | 8.540 | 8.211 | 8.416 | 1,088,749 | +0.08(+0.97%) |
Mar 19, 2009 | 8.521 | 8.719 | 8.180 | 8.335 | 885,154 | -0.08(-0.96%) |
Mar 18, 2009 | 8.118 | 8.496 | 7.951 | 8.416 | 1,013,475 | +0.17(+2.10%) |
Mar 17, 2009 | 7.728 | 8.286 | 7.592 | 8.242 | 544,753 | +0.53(+6.82%) |
Mar 16, 2009 | 7.995 | 8.502 | 7.710 | 7.716 | 522,528 | -0.33(-4.15%) |
Mar 13, 2009 | 7.883 | 8.193 | 7.821 | 8.050 | 770,059 | +0.23(+2.93%) |
Mar 12, 2009 | 6.676 | 7.840 | 6.577 | 7.821 | 602,785 | +1.13(+16.94%) |
Mar 11, 2009 | 6.874 | 7.196 | 6.607 | 6.688 | 471,558 | -0.20(-2.96%) |
Mar 10, 2009 | 6.236 | 6.948 | 6.193 | 6.892 | 567,625 | +0.85(+14.15%) |
Mar 09, 2009 | 5.945 | 6.310 | 5.799 | 6.038 | 517,131 | -0.02(-0.31%) |
Mar 06, 2009 | 6.255 | 6.589 | 5.796 | 6.056 | 707,586 | +0.02(+0.31%) |
Mar 05, 2009 | 7.357 | 7.431 | 5.963 | 6.038 | 930,190 | -1.55(-20.41%) |
Mar 04, 2009 | 7.666 | 7.812 | 7.258 | 7.586 | 392,003 | -0.19(-2.39%) |