Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.172 | 9.322 | 9.053 | 9.319 | 304,423 | +0.15(+1.61%) |
May 28, 2009 | 9.122 | 9.290 | 8.984 | 9.172 | 414,717 | +0.09(+0.98%) |
May 27, 2009 | 9.083 | 9.250 | 8.994 | 9.083 | 469,822 | -0.04(-0.43%) |
May 26, 2009 | 8.471 | 9.280 | 8.136 | 9.122 | 634,014 | +1.06(+13.08%) |
May 22, 2009 | 8.116 | 8.215 | 7.939 | 8.067 | 144,891 | -0.02(-0.24%) |
May 21, 2009 | 8.136 | 8.383 | 7.761 | 8.087 | 179,741 | -0.15(-1.80%) |
May 20, 2009 | 8.452 | 8.856 | 8.195 | 8.235 | 358,437 | -0.16(-1.88%) |
May 19, 2009 | 8.156 | 8.560 | 8.087 | 8.392 | 292,644 | +0.15(+1.79%) |
May 18, 2009 | 8.195 | 8.521 | 8.018 | 8.245 | 284,387 | +0.14(+1.70%) |
May 15, 2009 | 8.097 | 8.195 | 7.870 | 8.106 | 263,010 | +0.00(+0.00%) |
May 14, 2009 | 7.781 | 8.215 | 7.761 | 8.106 | 227,434 | +0.35(+4.45%) |
May 13, 2009 | 8.008 | 8.245 | 7.702 | 7.761 | 196,297 | -0.37(-4.61%) |
May 12, 2009 | 8.304 | 8.383 | 7.959 | 8.136 | 292,812 | -0.14(-1.67%) |
May 11, 2009 | 8.402 | 8.540 | 8.175 | 8.274 | 302,985 | -0.31(-3.56%) |
May 08, 2009 | 8.639 | 8.718 | 8.254 | 8.580 | 310,122 | +0.07(+0.81%) |
May 07, 2009 | 8.935 | 9.024 | 8.294 | 8.511 | 312,807 | -0.34(-3.79%) |
May 06, 2009 | 8.590 | 8.964 | 8.333 | 8.846 | 356,475 | +0.37(+4.42%) |
May 05, 2009 | 8.866 | 8.866 | 8.314 | 8.471 | 243,823 | -0.44(-4.98%) |
May 04, 2009 | 8.156 | 8.915 | 7.968 | 8.915 | 1,180,788 | +0.82(+10.11%) |
May 01, 2009 | 8.314 | 8.333 | 7.978 | 8.097 | 262,176 | -0.22(-2.61%) |
Apr 30, 2009 | 8.254 | 8.501 | 7.742 | 8.314 | 479,358 | +0.13(+1.57%) |
Apr 29, 2009 | 8.028 | 8.245 | 7.959 | 8.185 | 205,869 | +0.22(+2.72%) |
Apr 28, 2009 | 7.840 | 8.116 | 7.761 | 7.968 | 160,309 | +0.05(+0.62%) |
Apr 27, 2009 | 7.682 | 8.274 | 7.623 | 7.919 | 376,171 | +0.08(+1.01%) |
Apr 24, 2009 | 8.402 | 8.402 | 7.377 | 7.840 | 515,410 | -0.53(-6.36%) |
Apr 23, 2009 | 9.280 | 9.359 | 8.274 | 8.373 | 273,433 | -0.76(-8.32%) |
Apr 22, 2009 | 8.609 | 9.388 | 8.481 | 9.132 | 211,628 | +0.30(+3.35%) |
Apr 21, 2009 | 8.343 | 8.895 | 8.343 | 8.836 | 234,510 | +0.43(+5.16%) |
Apr 20, 2009 | 8.856 | 8.895 | 8.363 | 8.402 | 177,627 | -0.49(-5.54%) |
Apr 17, 2009 | 8.530 | 8.984 | 8.402 | 8.895 | 199,881 | +0.39(+4.64%) |
Apr 16, 2009 | 8.126 | 8.590 | 8.126 | 8.501 | 160,819 | +0.45(+5.64%) |
Apr 15, 2009 | 8.077 | 8.136 | 7.840 | 8.047 | 156,322 | -0.14(-1.69%) |
Apr 14, 2009 | 8.314 | 8.521 | 7.998 | 8.185 | 149,807 | -0.31(-3.60%) |
Apr 13, 2009 | 8.570 | 8.698 | 8.254 | 8.491 | 125,396 | -0.25(-2.82%) |
Apr 09, 2009 | 8.185 | 8.777 | 8.057 | 8.738 | 175,018 | +0.78(+9.79%) |
Apr 08, 2009 | 7.663 | 7.959 | 7.515 | 7.959 | 139,827 | +0.34(+4.40%) |
Apr 07, 2009 | 8.146 | 8.156 | 7.613 | 7.623 | 187,916 | -0.68(-8.19%) |
Apr 06, 2009 | 8.481 | 8.738 | 8.126 | 8.304 | 205,004 | -0.29(-3.33%) |
Apr 03, 2009 | 8.471 | 8.619 | 8.156 | 8.590 | 147,702 | +0.07(+0.81%) |
Apr 02, 2009 | 8.047 | 8.659 | 7.959 | 8.521 | 247,874 | +0.66(+8.41%) |
Apr 01, 2009 | 7.248 | 7.870 | 7.239 | 7.860 | 186,327 | +0.43(+5.84%) |
Mar 31, 2009 | 7.377 | 7.830 | 7.258 | 7.426 | 218,572 | +0.20(+2.73%) |
Mar 30, 2009 | 7.268 | 7.505 | 6.933 | 7.229 | 242,705 | -0.84(-10.39%) |
Mar 26, 2009 | 7.248 | 8.185 | 7.248 | 8.067 | 318,986 | +0.59(+7.92%) |
Mar 25, 2009 | 7.298 | 7.663 | 7.081 | 7.475 | 174,510 | +0.23(+3.13%) |
Mar 24, 2009 | 7.653 | 7.742 | 7.199 | 7.248 | 191,404 | -0.41(-5.41%) |
Mar 23, 2009 | 7.160 | 7.663 | 6.578 | 7.663 | 234,886 | +0.85(+12.45%) |
Mar 20, 2009 | 7.120 | 7.436 | 6.741 | 6.815 | 304,568 | -0.23(-3.22%) |
Mar 19, 2009 | 7.229 | 7.357 | 7.012 | 7.041 | 318,443 | -0.10(-1.38%) |
Mar 18, 2009 | 6.607 | 7.278 | 6.499 | 7.140 | 260,648 | +0.51(+7.74%) |
Mar 17, 2009 | 6.095 | 6.627 | 6.075 | 6.627 | 222,368 | +0.51(+8.39%) |
Mar 16, 2009 | 6.440 | 6.489 | 6.035 | 6.114 | 195,983 | -0.24(-3.73%) |
Mar 13, 2009 | 6.479 | 6.568 | 6.026 | 6.351 | 213,876 | -0.07(-1.08%) |
Mar 12, 2009 | 5.730 | 6.509 | 5.651 | 6.420 | 403,970 | +0.56(+9.60%) |
Mar 11, 2009 | 5.710 | 6.065 | 5.611 | 5.858 | 199,473 | +0.18(+3.13%) |
Mar 10, 2009 | 5.542 | 5.878 | 5.434 | 5.680 | 272,345 | +0.27(+4.92%) |
Mar 09, 2009 | 5.503 | 5.720 | 5.335 | 5.414 | 236,874 | -0.17(-3.00%) |
Mar 06, 2009 | 5.582 | 5.720 | 5.286 | 5.582 | 307,483 | +0.06(+1.07%) |
Mar 05, 2009 | 5.759 | 5.917 | 5.503 | 5.523 | 330,263 | -0.38(-6.51%) |
Mar 04, 2009 | 5.592 | 5.976 | 5.513 | 5.907 | 371,840 | +0.14(+2.39%) |