Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.521 | 8.602 | 8.309 | 8.452 | 532,276 | -0.01(-0.14%) |
May 28, 2009 | 8.452 | 8.556 | 8.163 | 8.463 | 351,362 | +0.12(+1.43%) |
May 27, 2009 | 8.467 | 8.579 | 8.329 | 8.344 | 440,482 | -0.16(-1.90%) |
May 26, 2009 | 8.198 | 8.552 | 8.113 | 8.506 | 548,980 | +0.31(+3.80%) |
May 22, 2009 | 8.448 | 8.456 | 8.156 | 8.194 | 729,863 | -0.17(-2.07%) |
May 21, 2009 | 8.525 | 8.529 | 8.248 | 8.367 | 523,664 | -0.31(-3.59%) |
May 20, 2009 | 9.079 | 9.098 | 8.636 | 8.679 | 967,612 | -0.19(-2.13%) |
May 19, 2009 | 8.925 | 9.052 | 8.790 | 8.867 | 1,014,459 | -0.15(-1.62%) |
May 18, 2009 | 8.602 | 9.044 | 8.598 | 9.013 | 758,707 | +0.52(+6.07%) |
May 15, 2009 | 8.402 | 8.633 | 8.294 | 8.498 | 785,195 | +0.09(+1.10%) |
May 14, 2009 | 8.440 | 8.567 | 8.271 | 8.406 | 1,002,520 | +0.03(+0.41%) |
May 13, 2009 | 8.848 | 8.948 | 8.344 | 8.371 | 577,249 | -0.67(-7.44%) |
May 12, 2009 | 9.102 | 9.148 | 8.806 | 9.044 | 574,689 | +0.04(+0.43%) |
May 11, 2009 | 9.010 | 9.121 | 8.925 | 9.006 | 737,259 | -0.25(-2.66%) |
May 08, 2009 | 9.140 | 9.398 | 8.944 | 9.252 | 871,757 | +0.25(+2.82%) |
May 07, 2009 | 9.375 | 9.402 | 8.821 | 8.998 | 1,055,928 | -0.11(-1.18%) |
May 06, 2009 | 9.037 | 9.133 | 8.744 | 9.106 | 1,026,780 | +0.16(+1.81%) |
May 05, 2009 | 9.060 | 9.060 | 8.656 | 8.944 | 850,847 | -0.20(-2.19%) |
May 04, 2009 | 8.656 | 9.160 | 8.656 | 9.144 | 907,489 | +0.48(+5.55%) |
May 01, 2009 | 8.409 | 8.752 | 8.306 | 8.663 | 628,383 | +0.21(+2.50%) |
Apr 30, 2009 | 8.506 | 8.763 | 8.421 | 8.452 | 717,872 | -0.12(-1.39%) |
Apr 29, 2009 | 8.352 | 8.640 | 8.082 | 8.571 | 716,991 | +0.45(+5.49%) |
Apr 28, 2009 | 7.952 | 8.313 | 7.809 | 8.125 | 574,112 | +0.05(+0.57%) |
Apr 27, 2009 | 8.417 | 8.417 | 7.921 | 8.079 | 863,657 | -0.37(-4.37%) |
Apr 24, 2009 | 8.436 | 8.675 | 8.329 | 8.448 | 1,244,620 | +0.13(+1.62%) |
Apr 23, 2009 | 8.640 | 8.660 | 8.148 | 8.313 | 1,029,380 | -0.39(-4.51%) |
Apr 22, 2009 | 8.494 | 9.021 | 8.367 | 8.706 | 774,238 | -0.02(-0.18%) |
Apr 21, 2009 | 8.367 | 8.902 | 8.348 | 8.721 | 860,805 | -0.10(-1.09%) |
Apr 20, 2009 | 9.040 | 9.040 | 8.686 | 8.817 | 596,017 | -0.52(-5.56%) |
Apr 17, 2009 | 9.302 | 9.429 | 9.152 | 9.337 | 576,696 | +0.05(+0.50%) |
Apr 16, 2009 | 9.013 | 9.398 | 8.898 | 9.290 | 786,484 | +0.41(+4.59%) |
Apr 15, 2009 | 8.486 | 8.925 | 8.486 | 8.883 | 771,098 | +0.35(+4.10%) |
Apr 14, 2009 | 8.863 | 9.144 | 8.471 | 8.533 | 1,171,468 | -0.48(-5.29%) |
Apr 13, 2009 | 9.206 | 9.275 | 8.883 | 9.010 | 572,583 | -0.37(-3.94%) |
Apr 09, 2009 | 8.967 | 9.456 | 8.952 | 9.379 | 621,705 | +0.67(+7.73%) |
Apr 08, 2009 | 8.513 | 8.733 | 8.486 | 8.706 | 489,923 | +0.23(+2.72%) |
Apr 07, 2009 | 8.833 | 8.940 | 8.340 | 8.475 | 824,753 | -0.52(-5.81%) |
Apr 06, 2009 | 9.063 | 9.148 | 8.783 | 8.998 | 454,246 | -0.23(-2.50%) |
Apr 03, 2009 | 9.260 | 9.425 | 9.071 | 9.229 | 449,424 | -0.08(-0.91%) |
Apr 02, 2009 | 8.860 | 9.556 | 8.806 | 9.313 | 651,464 | +0.74(+8.61%) |
Apr 01, 2009 | 8.136 | 8.783 | 8.136 | 8.575 | 521,156 | +0.23(+2.77%) |
Mar 31, 2009 | 8.156 | 8.636 | 7.940 | 8.344 | 701,248 | +0.33(+4.18%) |
Mar 30, 2009 | 8.194 | 8.248 | 7.835 | 8.009 | 609,841 | -0.93(-10.45%) |
Mar 26, 2009 | 8.467 | 8.987 | 8.448 | 8.944 | 562,370 | +0.65(+7.84%) |
Mar 25, 2009 | 8.336 | 8.679 | 7.956 | 8.294 | 455,652 | +0.05(+0.61%) |
Mar 24, 2009 | 8.486 | 8.486 | 8.217 | 8.244 | 496,575 | -0.25(-2.94%) |
Mar 23, 2009 | 8.290 | 8.494 | 8.225 | 8.494 | 551,252 | +0.74(+9.58%) |
Mar 20, 2009 | 8.125 | 8.175 | 7.671 | 7.752 | 627,195 | -0.27(-3.31%) |
Mar 19, 2009 | 8.048 | 8.221 | 7.929 | 8.017 | 558,479 | +0.12(+1.56%) |
Mar 18, 2009 | 7.536 | 8.036 | 7.382 | 7.894 | 617,325 | +0.35(+4.59%) |
Mar 17, 2009 | 7.332 | 7.552 | 7.252 | 7.548 | 646,922 | +0.20(+2.72%) |
Mar 16, 2009 | 7.502 | 7.721 | 7.298 | 7.348 | 435,013 | -0.05(-0.62%) |
Mar 13, 2009 | 7.167 | 7.463 | 7.121 | 7.394 | 0 | +0.27(+3.84%) |
Mar 12, 2009 | 6.863 | 7.148 | 6.663 | 7.121 | 601,232 | +0.23(+3.29%) |
Mar 11, 2009 | 6.801 | 7.005 | 6.682 | 6.894 | 378,261 | +0.14(+2.11%) |
Mar 10, 2009 | 6.413 | 6.801 | 6.413 | 6.751 | 757,287 | +0.54(+8.67%) |
Mar 09, 2009 | 6.294 | 6.509 | 6.159 | 6.213 | 569,552 | -0.18(-2.83%) |
Mar 06, 2009 | 6.378 | 6.609 | 6.240 | 6.394 | 0 | -0.02(-0.30%) |
Mar 05, 2009 | 6.744 | 6.898 | 6.382 | 6.413 | 304,042 | -0.55(-7.90%) |
Mar 04, 2009 | 6.678 | 7.140 | 6.621 | 6.963 | 758,273 | +0.30(+4.50%) |