Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.990 | 10.10 | 9.600 | 9.790 | 85,321 | -0.16(-1.61%) |
May 28, 2009 | 9.670 | 9.960 | 9.270 | 9.950 | 102,861 | +0.48(+5.07%) |
May 27, 2009 | 9.520 | 9.580 | 9.090 | 9.470 | 51,750 | -0.09(-0.94%) |
May 26, 2009 | 8.720 | 9.800 | 8.710 | 9.560 | 73,333 | +0.86(+9.89%) |
May 22, 2009 | 9.260 | 9.320 | 8.680 | 8.700 | 24,687 | -0.53(-5.74%) |
May 21, 2009 | 9.330 | 9.360 | 8.960 | 9.230 | 36,539 | -0.12(-1.28%) |
May 20, 2009 | 9.290 | 9.560 | 8.650 | 9.350 | 56,391 | +0.14(+1.52%) |
May 19, 2009 | 9.330 | 9.440 | 9.068 | 9.210 | 52,204 | -0.27(-2.85%) |
May 18, 2009 | 9.010 | 9.540 | 8.870 | 9.480 | 69,001 | +0.30(+3.27%) |
May 15, 2009 | 9.320 | 9.440 | 9.100 | 9.180 | 33,553 | -0.07(-0.76%) |
May 14, 2009 | 9.100 | 9.370 | 9.010 | 9.250 | 40,419 | +0.19(+2.10%) |
May 13, 2009 | 9.000 | 9.220 | 8.970 | 9.060 | 40,674 | -0.07(-0.77%) |
May 12, 2009 | 9.250 | 9.250 | 8.840 | 9.130 | 66,255 | -0.08(-0.87%) |
May 11, 2009 | 9.080 | 9.300 | 8.980 | 9.210 | 51,240 | -0.01(-0.11%) |
May 08, 2009 | 8.690 | 9.220 | 8.430 | 9.220 | 53,183 | +0.70(+8.22%) |
May 07, 2009 | 9.200 | 9.200 | 8.450 | 8.520 | 62,742 | -0.53(-5.86%) |
May 06, 2009 | 9.400 | 9.480 | 8.880 | 9.050 | 52,952 | -0.29(-3.10%) |
May 05, 2009 | 9.190 | 9.390 | 8.960 | 9.340 | 75,329 | +0.06(+0.65%) |
May 04, 2009 | 9.260 | 9.470 | 7.910 | 9.280 | 167,952 | +1.48(+18.97%) |
May 01, 2009 | 8.440 | 9.480 | 7.600 | 7.800 | 329,934 | +0.27(+3.59%) |
Apr 30, 2009 | 9.380 | 9.400 | 7.530 | 7.530 | 152,158 | -1.59(-17.43%) |
Apr 29, 2009 | 8.660 | 9.180 | 8.510 | 9.120 | 56,700 | +0.57(+6.67%) |
Apr 28, 2009 | 8.540 | 8.610 | 8.270 | 8.550 | 74,340 | -0.15(-1.72%) |
Apr 27, 2009 | 8.760 | 8.980 | 8.450 | 8.700 | 48,749 | -0.24(-2.68%) |
Apr 24, 2009 | 8.880 | 9.040 | 8.630 | 8.940 | 53,877 | +0.18(+2.05%) |
Apr 23, 2009 | 8.690 | 8.870 | 8.470 | 8.760 | 71,084 | +0.10(+1.15%) |
Apr 22, 2009 | 8.440 | 8.979 | 8.440 | 8.660 | 76,159 | +0.06(+0.70%) |
Apr 21, 2009 | 7.990 | 8.600 | 7.940 | 8.600 | 51,024 | +0.62(+7.77%) |
Apr 20, 2009 | 8.370 | 8.550 | 7.950 | 7.980 | 49,039 | -0.60(-6.99%) |
Apr 17, 2009 | 8.380 | 8.590 | 8.150 | 8.580 | 91,340 | +0.25(+3.00%) |
Apr 16, 2009 | 8.390 | 8.470 | 8.030 | 8.330 | 88,166 | +0.25(+3.09%) |
Apr 15, 2009 | 7.970 | 8.190 | 7.790 | 8.080 | 91,569 | +0.07(+0.87%) |
Apr 14, 2009 | 8.180 | 8.310 | 7.950 | 8.010 | 65,593 | -0.33(-3.96%) |
Apr 13, 2009 | 8.310 | 8.500 | 8.069 | 8.340 | 54,174 | -0.11(-1.30%) |
Apr 09, 2009 | 8.070 | 8.520 | 7.940 | 8.450 | 113,441 | +0.53(+6.69%) |
Apr 08, 2009 | 7.640 | 7.930 | 7.370 | 7.920 | 66,515 | +0.36(+4.76%) |
Apr 07, 2009 | 7.770 | 7.770 | 7.550 | 7.560 | 74,224 | -0.35(-4.42%) |
Apr 06, 2009 | 7.720 | 7.910 | 7.440 | 7.910 | 56,867 | +0.04(+0.51%) |
Apr 03, 2009 | 7.870 | 7.990 | 7.570 | 7.870 | 56,962 | +0.00(+0.00%) |
Apr 02, 2009 | 7.350 | 7.900 | 7.350 | 7.870 | 95,128 | +0.73(+10.22%) |
Apr 01, 2009 | 7.010 | 7.329 | 6.850 | 7.140 | 161,326 | +0.15(+2.15%) |
Mar 31, 2009 | 6.840 | 7.140 | 6.760 | 6.990 | 179,540 | +0.26(+3.86%) |
Mar 30, 2009 | 6.680 | 6.810 | 6.520 | 6.730 | 172,949 | -0.79(-10.51%) |
Mar 26, 2009 | 7.430 | 7.690 | 7.250 | 7.520 | 177,820 | +0.23(+3.16%) |
Mar 25, 2009 | 7.460 | 7.800 | 7.060 | 7.290 | 103,039 | -0.13(-1.75%) |
Mar 24, 2009 | 8.090 | 8.140 | 7.380 | 7.420 | 78,428 | -0.82(-9.95%) |
Mar 23, 2009 | 8.140 | 8.320 | 7.550 | 8.240 | 122,199 | +0.66(+8.71%) |
Mar 20, 2009 | 7.770 | 7.950 | 7.390 | 7.580 | 142,632 | -0.13(-1.69%) |
Mar 19, 2009 | 7.140 | 7.900 | 7.140 | 7.710 | 124,353 | +0.71(+10.14%) |
Mar 18, 2009 | 7.210 | 7.280 | 6.820 | 7.000 | 86,459 | -0.28(-3.85%) |
Mar 17, 2009 | 6.980 | 7.330 | 6.830 | 7.280 | 52,497 | +0.27(+3.85%) |
Mar 16, 2009 | 7.090 | 7.240 | 6.970 | 7.010 | 73,770 | +0.01(+0.14%) |
Mar 13, 2009 | 7.000 | 7.069 | 6.900 | 7.000 | 100,285 | +0.04(+0.57%) |
Mar 12, 2009 | 6.510 | 7.000 | 6.400 | 6.960 | 78,970 | +0.46(+7.08%) |
Mar 11, 2009 | 6.380 | 6.550 | 6.160 | 6.500 | 89,346 | +0.17(+2.69%) |
Mar 10, 2009 | 6.150 | 6.560 | 6.100 | 6.330 | 79,376 | +0.33(+5.50%) |
Mar 09, 2009 | 5.900 | 6.080 | 5.800 | 6.000 | 104,364 | -0.02(-0.33%) |
Mar 06, 2009 | 5.570 | 6.130 | 5.410 | 6.020 | 282,041 | +0.48(+8.66%) |
Mar 05, 2009 | 5.830 | 5.940 | 5.510 | 5.540 | 132,988 | -0.44(-7.36%) |
Mar 04, 2009 | 5.620 | 6.020 | 5.620 | 5.980 | 326,353 | +1.22(+25.63%) |