Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.680 | 8.800 | 8.560 | 8.770 | 175,217 | +0.09(+1.04%) |
May 28, 2009 | 8.890 | 9.070 | 8.510 | 8.680 | 173,850 | -0.17(-1.92%) |
May 27, 2009 | 8.490 | 9.360 | 8.400 | 8.850 | 372,384 | +0.33(+3.87%) |
May 26, 2009 | 8.410 | 8.605 | 8.370 | 8.520 | 374,760 | +0.00(+0.00%) |
May 22, 2009 | 8.970 | 9.100 | 8.520 | 8.520 | 307,906 | -0.37(-4.16%) |
May 21, 2009 | 9.340 | 9.390 | 8.720 | 8.890 | 328,085 | -0.54(-5.73%) |
May 20, 2009 | 9.630 | 9.819 | 9.360 | 9.430 | 412,005 | -0.10(-1.05%) |
May 19, 2009 | 9.590 | 9.630 | 9.380 | 9.530 | 394,893 | +0.05(+0.53%) |
May 18, 2009 | 9.400 | 9.900 | 9.360 | 9.480 | 251,107 | +0.23(+2.49%) |
May 15, 2009 | 9.930 | 10.09 | 9.190 | 9.250 | 631,854 | -0.62(-6.28%) |
May 14, 2009 | 10.04 | 10.25 | 9.750 | 9.870 | 204,618 | -0.09(-0.90%) |
May 13, 2009 | 10.09 | 10.22 | 9.950 | 9.960 | 268,867 | -0.27(-2.64%) |
May 12, 2009 | 10.20 | 10.48 | 10.01 | 10.23 | 241,684 | +0.03(+0.29%) |
May 11, 2009 | 10.03 | 10.32 | 10.03 | 10.20 | 177,375 | -0.03(-0.29%) |
May 08, 2009 | 10.25 | 10.49 | 10.10 | 10.23 | 180,016 | +0.18(+1.79%) |
May 07, 2009 | 10.50 | 10.82 | 10.01 | 10.05 | 166,248 | -0.30(-2.90%) |
May 06, 2009 | 10.93 | 10.94 | 10.26 | 10.35 | 204,582 | -0.43(-3.99%) |
May 05, 2009 | 10.94 | 10.94 | 10.59 | 10.78 | 286,225 | -0.26(-2.36%) |
May 04, 2009 | 10.85 | 11.26 | 10.80 | 11.04 | 195,256 | +0.00(+0.00%) |
May 01, 2009 | 11.20 | 11.37 | 10.84 | 11.04 | 237,152 | -0.16(-1.43%) |
Apr 30, 2009 | 11.65 | 12.16 | 11.16 | 11.20 | 375,114 | -0.35(-3.03%) |
Apr 29, 2009 | 11.10 | 11.66 | 10.94 | 11.55 | 221,642 | +0.52(+4.71%) |
Apr 28, 2009 | 10.73 | 11.14 | 10.54 | 11.03 | 269,888 | +0.22(+2.04%) |
Apr 27, 2009 | 10.05 | 10.90 | 10.05 | 10.81 | 263,677 | +0.58(+5.67%) |
Apr 24, 2009 | 10.38 | 10.44 | 10.11 | 10.23 | 177,965 | -0.07(-0.68%) |
Apr 23, 2009 | 10.07 | 10.45 | 10.00 | 10.30 | 239,941 | +0.21(+2.08%) |
Apr 22, 2009 | 10.16 | 10.72 | 9.970 | 10.09 | 298,143 | -0.27(-2.61%) |
Apr 21, 2009 | 10.10 | 10.42 | 9.925 | 10.36 | 286,190 | +0.12(+1.17%) |
Apr 20, 2009 | 10.50 | 10.69 | 10.18 | 10.24 | 211,501 | -0.46(-4.30%) |
Apr 17, 2009 | 10.81 | 11.10 | 10.52 | 10.70 | 392,272 | -0.05(-0.47%) |
Apr 16, 2009 | 10.90 | 11.52 | 10.71 | 10.75 | 478,926 | -0.08(-0.74%) |
Apr 15, 2009 | 10.50 | 11.25 | 10.47 | 10.83 | 307,193 | +0.28(+2.65%) |
Apr 14, 2009 | 10.64 | 10.76 | 10.41 | 10.55 | 215,444 | -0.30(-2.76%) |
Apr 13, 2009 | 11.10 | 11.28 | 10.75 | 10.85 | 246,349 | -0.51(-4.49%) |
Apr 09, 2009 | 11.12 | 11.42 | 10.63 | 11.36 | 313,373 | +0.66(+6.17%) |
Apr 08, 2009 | 10.62 | 10.89 | 10.48 | 10.70 | 207,520 | +0.20(+1.90%) |
Apr 07, 2009 | 10.69 | 10.88 | 10.49 | 10.50 | 239,009 | -0.31(-2.87%) |
Apr 06, 2009 | 10.90 | 11.05 | 10.54 | 10.81 | 312,226 | -0.30(-2.70%) |
Apr 03, 2009 | 11.44 | 11.53 | 10.87 | 11.11 | 395,971 | -0.30(-2.63%) |
Apr 02, 2009 | 11.15 | 11.65 | 11.02 | 11.41 | 263,539 | +0.26(+2.33%) |
Apr 01, 2009 | 10.87 | 11.20 | 10.49 | 11.15 | 262,520 | +0.14(+1.27%) |
Mar 31, 2009 | 12.10 | 12.15 | 10.89 | 11.01 | 376,014 | -1.01(-8.40%) |
Mar 30, 2009 | 11.73 | 12.13 | 11.08 | 12.02 | 547,415 | +0.46(+3.98%) |
Mar 26, 2009 | 10.88 | 11.59 | 10.20 | 11.56 | 597,562 | +0.70(+6.45%) |
Mar 25, 2009 | 9.220 | 11.10 | 9.160 | 10.86 | 594,708 | +1.75(+19.21%) |
Mar 24, 2009 | 9.160 | 9.450 | 8.900 | 9.110 | 331,412 | -0.16(-1.73%) |
Mar 23, 2009 | 8.790 | 9.270 | 8.390 | 9.270 | 256,414 | +0.94(+11.28%) |
Mar 20, 2009 | 9.320 | 9.440 | 8.300 | 8.330 | 312,504 | -0.89(-9.65%) |
Mar 19, 2009 | 9.440 | 9.620 | 9.090 | 9.220 | 169,470 | -0.11(-1.18%) |
Mar 18, 2009 | 8.470 | 9.420 | 8.470 | 9.330 | 336,366 | +0.89(+10.55%) |
Mar 17, 2009 | 7.880 | 8.440 | 7.860 | 8.440 | 151,048 | +0.58(+7.38%) |
Mar 16, 2009 | 8.430 | 8.700 | 7.830 | 7.860 | 184,216 | -0.46(-5.53%) |
Mar 13, 2009 | 7.970 | 8.430 | 7.790 | 8.320 | 196,470 | +0.42(+5.32%) |
Mar 12, 2009 | 7.290 | 8.000 | 7.160 | 7.900 | 249,418 | +0.61(+8.37%) |
Mar 11, 2009 | 7.370 | 7.620 | 7.250 | 7.290 | 255,251 | -0.01(-0.14%) |
Mar 10, 2009 | 7.330 | 7.720 | 7.260 | 7.300 | 419,302 | +0.18(+2.53%) |
Mar 09, 2009 | 7.400 | 7.490 | 6.940 | 7.120 | 215,902 | -0.32(-4.30%) |
Mar 06, 2009 | 7.360 | 7.513 | 7.270 | 7.440 | 458,542 | +0.25(+3.48%) |
Mar 05, 2009 | 7.980 | 8.170 | 7.180 | 7.190 | 345,454 | -0.97(-11.89%) |
Mar 04, 2009 | 8.180 | 8.410 | 7.700 | 8.160 | 258,675 | +0.61(+8.08%) |