Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.256 | 9.652 | 8.713 | 9.625 | 68,299 | +0.46(+5.04%) |
May 28, 2009 | 9.196 | 9.451 | 8.442 | 9.164 | 57,762 | +0.22(+2.49%) |
May 27, 2009 | 9.299 | 9.880 | 8.865 | 8.941 | 99,302 | -0.41(-4.36%) |
May 26, 2009 | 8.279 | 9.506 | 8.219 | 9.348 | 62,082 | +0.92(+10.95%) |
May 22, 2009 | 8.697 | 8.968 | 8.382 | 8.425 | 19,245 | -0.21(-2.39%) |
May 21, 2009 | 8.398 | 8.909 | 8.398 | 8.632 | 41,526 | +0.04(+0.51%) |
May 20, 2009 | 8.816 | 8.947 | 8.480 | 8.588 | 39,240 | -0.44(-4.87%) |
May 19, 2009 | 9.180 | 9.223 | 8.876 | 9.028 | 15,976 | -0.26(-2.81%) |
May 18, 2009 | 8.664 | 9.305 | 8.588 | 9.289 | 43,612 | +0.83(+9.82%) |
May 15, 2009 | 9.511 | 9.511 | 8.425 | 8.458 | 44,070 | -0.77(-8.35%) |
May 14, 2009 | 8.985 | 9.548 | 8.914 | 9.229 | 39,240 | +0.33(+3.72%) |
May 13, 2009 | 9.658 | 9.658 | 8.865 | 8.898 | 56,952 | -0.83(-8.54%) |
May 12, 2009 | 9.967 | 9.978 | 9.674 | 9.728 | 22,574 | -0.18(-1.81%) |
May 11, 2009 | 9.712 | 10.11 | 9.712 | 9.907 | 40,530 | -0.14(-1.35%) |
May 08, 2009 | 9.153 | 10.04 | 9.061 | 10.04 | 79,130 | +1.12(+12.60%) |
May 07, 2009 | 9.120 | 9.419 | 8.784 | 8.919 | 62,330 | -0.07(-0.78%) |
May 06, 2009 | 9.218 | 9.272 | 8.767 | 8.990 | 50,215 | -0.22(-2.36%) |
May 05, 2009 | 9.457 | 9.517 | 9.006 | 9.207 | 49,939 | -0.31(-3.25%) |
May 04, 2009 | 9.044 | 9.527 | 8.800 | 9.517 | 43,291 | +0.62(+7.02%) |
May 01, 2009 | 9.006 | 9.229 | 8.795 | 8.892 | 29,332 | -0.10(-1.15%) |
Apr 30, 2009 | 9.392 | 9.647 | 8.979 | 8.995 | 64,699 | -0.34(-3.61%) |
Apr 29, 2009 | 8.936 | 9.435 | 8.822 | 9.332 | 57,508 | +0.47(+5.33%) |
Apr 28, 2009 | 8.420 | 8.947 | 8.420 | 8.860 | 36,151 | +0.34(+4.02%) |
Apr 27, 2009 | 8.556 | 8.822 | 8.268 | 8.518 | 69,533 | -0.10(-1.20%) |
Apr 24, 2009 | 8.290 | 8.816 | 7.923 | 8.621 | 76,444 | +0.47(+5.80%) |
Apr 23, 2009 | 8.154 | 8.366 | 7.866 | 8.149 | 49,083 | +0.04(+0.47%) |
Apr 22, 2009 | 7.665 | 8.626 | 7.345 | 8.111 | 98,353 | +0.21(+2.68%) |
Apr 21, 2009 | 6.667 | 7.980 | 6.667 | 7.899 | 76,654 | +1.21(+18.10%) |
Apr 20, 2009 | 7.562 | 7.562 | 6.650 | 6.688 | 65,068 | -1.15(-14.68%) |
Apr 17, 2009 | 7.747 | 7.855 | 7.323 | 7.839 | 33,515 | +0.14(+1.76%) |
Apr 16, 2009 | 7.562 | 7.807 | 7.307 | 7.703 | 23,331 | +0.22(+2.98%) |
Apr 15, 2009 | 7.166 | 7.497 | 6.889 | 7.481 | 26,632 | +0.28(+3.84%) |
Apr 14, 2009 | 7.763 | 7.937 | 7.193 | 7.204 | 35,208 | -0.73(-9.17%) |
Apr 13, 2009 | 8.225 | 8.225 | 7.454 | 7.931 | 77,934 | -0.47(-5.62%) |
Apr 09, 2009 | 7.589 | 8.469 | 7.589 | 8.404 | 66,611 | +1.09(+14.84%) |
Apr 08, 2009 | 7.101 | 7.492 | 6.960 | 7.318 | 43,271 | +0.22(+3.06%) |
Apr 07, 2009 | 7.356 | 7.611 | 7.063 | 7.101 | 27,847 | -0.42(-5.63%) |
Apr 06, 2009 | 7.763 | 7.997 | 7.383 | 7.524 | 30,553 | -0.42(-5.26%) |
Apr 03, 2009 | 7.497 | 8.051 | 7.285 | 7.942 | 42,980 | +0.44(+5.86%) |
Apr 02, 2009 | 7.361 | 8.539 | 7.361 | 7.503 | 101,967 | +0.40(+5.58%) |
Apr 01, 2009 | 7.036 | 7.579 | 6.732 | 7.106 | 68,603 | +0.06(+0.85%) |
Mar 31, 2009 | 7.036 | 7.606 | 6.848 | 7.047 | 89,125 | +0.16(+2.37%) |
Mar 30, 2009 | 7.155 | 7.247 | 6.612 | 6.884 | 38,973 | -0.99(-12.61%) |
Mar 26, 2009 | 7.334 | 7.959 | 7.269 | 7.877 | 54,410 | +0.68(+9.51%) |
Mar 25, 2009 | 7.318 | 7.716 | 6.449 | 7.193 | 71,609 | +0.04(+0.61%) |
Mar 24, 2009 | 7.665 | 7.758 | 7.150 | 7.150 | 43,814 | -0.71(-8.98%) |
Mar 23, 2009 | 6.724 | 7.855 | 6.721 | 7.855 | 59,158 | +1.45(+22.63%) |
Mar 20, 2009 | 6.607 | 6.786 | 6.189 | 6.406 | 106,760 | -0.11(-1.67%) |
Mar 19, 2009 | 6.515 | 6.677 | 6.021 | 6.515 | 38,008 | +0.05(+0.76%) |
Mar 18, 2009 | 5.678 | 6.585 | 5.429 | 6.466 | 60,464 | +0.77(+13.43%) |
Mar 17, 2009 | 5.255 | 5.700 | 5.146 | 5.700 | 22,502 | +0.42(+8.02%) |
Mar 16, 2009 | 5.494 | 5.630 | 5.092 | 5.277 | 56,451 | -0.15(-2.70%) |
Mar 13, 2009 | 5.402 | 5.639 | 5.342 | 5.423 | 41,035 | +0.02(+0.30%) |
Mar 12, 2009 | 4.468 | 5.423 | 4.381 | 5.407 | 63,038 | +0.88(+19.57%) |
Mar 11, 2009 | 4.663 | 4.880 | 4.403 | 4.522 | 44,855 | -0.11(-2.34%) |
Mar 10, 2009 | 4.148 | 4.669 | 4.006 | 4.631 | 79,806 | +0.64(+16.05%) |
Mar 09, 2009 | 4.120 | 4.255 | 3.936 | 3.990 | 69,540 | -0.21(-4.92%) |
Mar 06, 2009 | 4.365 | 4.365 | 4.001 | 4.196 | 65,668 | -0.07(-1.65%) |
Mar 05, 2009 | 4.750 | 5.345 | 4.267 | 4.267 | 102,260 | -0.67(-13.63%) |
Mar 04, 2009 | 4.978 | 5.054 | 4.674 | 4.940 | 86,942 | +0.11(+2.25%) |