Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.543 | 8.607 | 8.338 | 8.572 | 284,345 | +0.04(+0.42%) |
May 28, 2009 | 8.494 | 8.600 | 8.132 | 8.536 | 314,879 | +0.04(+0.42%) |
May 27, 2009 | 8.714 | 8.920 | 8.430 | 8.501 | 264,963 | -0.30(-3.39%) |
May 26, 2009 | 8.402 | 8.877 | 8.366 | 8.799 | 301,496 | +0.28(+3.33%) |
May 22, 2009 | 8.671 | 8.756 | 8.487 | 8.515 | 159,897 | -0.13(-1.56%) |
May 21, 2009 | 8.629 | 8.671 | 8.366 | 8.650 | 222,233 | -0.05(-0.57%) |
May 20, 2009 | 8.941 | 9.069 | 8.664 | 8.700 | 417,888 | -0.24(-2.70%) |
May 19, 2009 | 8.799 | 9.154 | 8.480 | 8.941 | 203,409 | +0.04(+0.48%) |
May 18, 2009 | 8.877 | 9.033 | 8.707 | 8.898 | 204,397 | +0.09(+1.05%) |
May 15, 2009 | 9.125 | 9.239 | 8.551 | 8.806 | 266,301 | -0.35(-3.80%) |
May 14, 2009 | 9.281 | 9.509 | 9.076 | 9.154 | 239,568 | -0.12(-1.30%) |
May 13, 2009 | 9.941 | 10.10 | 9.239 | 9.274 | 248,726 | -0.88(-8.67%) |
May 12, 2009 | 10.14 | 10.28 | 9.913 | 10.15 | 443,687 | +0.01(+0.14%) |
May 11, 2009 | 10.43 | 10.57 | 10.09 | 10.14 | 274,922 | -0.50(-4.73%) |
May 08, 2009 | 10.46 | 11.11 | 10.29 | 10.64 | 345,311 | +0.10(+0.94%) |
May 07, 2009 | 10.45 | 10.73 | 10.29 | 10.54 | 362,810 | +0.26(+2.48%) |
May 06, 2009 | 10.68 | 10.83 | 10.16 | 10.29 | 295,843 | -0.34(-3.20%) |
May 05, 2009 | 10.48 | 10.67 | 10.45 | 10.63 | 249,616 | +0.06(+0.60%) |
May 04, 2009 | 10.51 | 10.66 | 10.44 | 10.57 | 374,246 | +0.04(+0.34%) |
May 01, 2009 | 10.66 | 10.74 | 10.47 | 10.53 | 269,291 | -0.17(-1.59%) |
Apr 30, 2009 | 10.76 | 11.30 | 10.69 | 10.70 | 315,898 | -0.03(-0.26%) |
Apr 29, 2009 | 10.74 | 11.06 | 10.60 | 10.73 | 221,449 | +0.06(+0.60%) |
Apr 28, 2009 | 10.55 | 10.89 | 10.47 | 10.67 | 256,894 | -0.02(-0.20%) |
Apr 27, 2009 | 10.62 | 10.92 | 10.54 | 10.69 | 454,674 | -0.09(-0.79%) |
Apr 24, 2009 | 10.68 | 10.90 | 10.49 | 10.77 | 386,573 | +0.13(+1.20%) |
Apr 23, 2009 | 10.78 | 10.78 | 10.40 | 10.64 | 324,848 | +0.01(+0.07%) |
Apr 22, 2009 | 10.10 | 10.64 | 10.04 | 10.64 | 368,664 | +0.43(+4.17%) |
Apr 21, 2009 | 9.899 | 10.25 | 9.892 | 10.21 | 296,097 | +0.24(+2.42%) |
Apr 20, 2009 | 10.44 | 10.55 | 9.934 | 9.970 | 248,545 | -0.68(-6.40%) |
Apr 17, 2009 | 10.36 | 10.70 | 10.35 | 10.65 | 221,428 | +0.33(+3.16%) |
Apr 16, 2009 | 10.10 | 10.39 | 9.920 | 10.32 | 441,790 | +0.28(+2.83%) |
Apr 15, 2009 | 9.920 | 10.22 | 9.885 | 10.04 | 158,578 | +0.11(+1.07%) |
Apr 14, 2009 | 9.956 | 10.15 | 9.757 | 9.934 | 199,142 | -0.11(-1.06%) |
Apr 13, 2009 | 10.02 | 10.38 | 9.799 | 10.04 | 340,883 | -0.28(-2.75%) |
Apr 09, 2009 | 9.899 | 10.52 | 9.821 | 10.32 | 957,116 | +0.55(+5.66%) |
Apr 08, 2009 | 9.480 | 10.02 | 9.367 | 9.771 | 679,062 | +0.42(+4.48%) |
Apr 07, 2009 | 9.154 | 9.579 | 9.125 | 9.352 | 478,789 | +0.04(+0.38%) |
Apr 06, 2009 | 9.352 | 9.608 | 9.111 | 9.317 | 445,673 | -0.07(-0.76%) |
Apr 03, 2009 | 9.310 | 9.523 | 9.125 | 9.388 | 777,996 | +0.18(+1.93%) |
Apr 02, 2009 | 8.813 | 9.501 | 8.742 | 9.210 | 375,483 | +0.60(+6.92%) |
Apr 01, 2009 | 8.260 | 8.678 | 8.104 | 8.614 | 580,710 | +0.21(+2.45%) |
Mar 31, 2009 | 8.551 | 8.834 | 8.324 | 8.409 | 479,918 | -0.12(-1.41%) |
Mar 30, 2009 | 8.529 | 8.629 | 8.214 | 8.529 | 277,527 | -0.61(-6.68%) |
Mar 26, 2009 | 8.976 | 9.140 | 8.695 | 9.140 | 355,780 | +0.34(+3.87%) |
Mar 25, 2009 | 8.742 | 9.246 | 8.245 | 8.799 | 420,413 | +0.04(+0.49%) |
Mar 24, 2009 | 8.664 | 9.040 | 8.636 | 8.756 | 290,730 | -0.07(-0.80%) |
Mar 23, 2009 | 8.622 | 8.856 | 8.614 | 8.827 | 374,704 | +0.54(+6.51%) |
Mar 20, 2009 | 8.643 | 8.863 | 8.217 | 8.288 | 412,993 | -0.28(-3.23%) |
Mar 19, 2009 | 8.409 | 8.629 | 8.217 | 8.565 | 347,096 | +0.37(+4.50%) |
Mar 18, 2009 | 7.806 | 8.373 | 7.798 | 8.196 | 508,654 | +0.38(+4.90%) |
Mar 17, 2009 | 7.536 | 7.820 | 7.536 | 7.813 | 229,544 | +0.23(+2.99%) |
Mar 16, 2009 | 7.586 | 7.841 | 7.486 | 7.586 | 313,526 | +0.04(+0.47%) |
Mar 13, 2009 | 7.472 | 7.649 | 7.408 | 7.550 | 0 | +0.05(+0.66%) |
Mar 12, 2009 | 7.195 | 7.543 | 7.068 | 7.500 | 415,348 | +0.26(+3.53%) |
Mar 11, 2009 | 7.089 | 7.437 | 7.032 | 7.245 | 422,171 | +0.14(+2.00%) |
Mar 10, 2009 | 6.762 | 7.181 | 6.720 | 7.103 | 378,899 | +0.46(+6.94%) |
Mar 09, 2009 | 6.620 | 6.755 | 6.429 | 6.642 | 397,000 | -0.09(-1.27%) |
Mar 06, 2009 | 7.060 | 7.060 | 6.528 | 6.727 | 0 | +0.01(+0.11%) |
Mar 05, 2009 | 7.188 | 7.188 | 6.706 | 6.720 | 632,480 | -0.52(-7.16%) |
Mar 04, 2009 | 7.344 | 7.401 | 7.117 | 7.238 | 485,479 | +0.08(+1.09%) |