Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.858 | 9.365 | 8.828 | 9.351 | 879,670 | +0.55(+6.24%) |
May 28, 2009 | 8.911 | 8.911 | 8.593 | 8.801 | 180,279 | -0.00(-0.03%) |
May 27, 2009 | 8.914 | 8.967 | 8.784 | 8.804 | 493,553 | -0.09(-0.96%) |
May 26, 2009 | 8.533 | 9.002 | 8.533 | 8.890 | 501,492 | +0.33(+3.83%) |
May 22, 2009 | 8.624 | 8.663 | 8.480 | 8.562 | 318,811 | -0.01(-0.17%) |
May 21, 2009 | 8.385 | 8.598 | 8.208 | 8.577 | 621,942 | +0.19(+2.29%) |
May 20, 2009 | 7.750 | 8.394 | 7.750 | 8.385 | 654,338 | +0.66(+8.48%) |
May 19, 2009 | 7.677 | 7.780 | 7.609 | 7.730 | 383,200 | +0.03(+0.34%) |
May 18, 2009 | 7.429 | 7.715 | 7.429 | 7.703 | 367,709 | +0.29(+3.94%) |
May 15, 2009 | 7.429 | 7.440 | 7.287 | 7.411 | 491,823 | -0.09(-1.26%) |
May 14, 2009 | 7.305 | 7.529 | 7.160 | 7.505 | 277,013 | +0.15(+2.05%) |
May 13, 2009 | 7.494 | 7.618 | 7.281 | 7.355 | 252,790 | -0.24(-3.15%) |
May 12, 2009 | 7.547 | 7.632 | 7.275 | 7.594 | 321,142 | +0.14(+1.86%) |
May 11, 2009 | 7.798 | 7.945 | 7.384 | 7.455 | 665,511 | -0.51(-6.38%) |
May 08, 2009 | 7.558 | 7.969 | 7.558 | 7.963 | 478,878 | +0.45(+5.93%) |
May 07, 2009 | 8.701 | 8.701 | 7.334 | 7.517 | 1,129,690 | -1.18(-13.58%) |
May 06, 2009 | 9.156 | 9.377 | 8.341 | 8.698 | 1,103,973 | -0.15(-1.73%) |
May 05, 2009 | 8.987 | 8.987 | 8.737 | 8.852 | 540,713 | -0.07(-0.83%) |
May 04, 2009 | 8.866 | 8.982 | 8.359 | 8.925 | 1,244,900 | +0.74(+9.02%) |
May 01, 2009 | 8.235 | 8.255 | 8.001 | 8.187 | 616,977 | -0.02(-0.25%) |
Apr 30, 2009 | 8.421 | 8.471 | 8.108 | 8.208 | 984,066 | +0.03(+0.32%) |
Apr 29, 2009 | 7.677 | 8.515 | 7.612 | 8.181 | 1,560,870 | +0.54(+7.03%) |
Apr 28, 2009 | 7.603 | 7.706 | 7.511 | 7.644 | 280,712 | +0.02(+0.23%) |
Apr 27, 2009 | 7.399 | 7.677 | 7.308 | 7.626 | 274,141 | +0.08(+1.10%) |
Apr 24, 2009 | 7.331 | 7.563 | 7.234 | 7.544 | 174,548 | +0.30(+4.16%) |
Apr 23, 2009 | 7.305 | 7.322 | 7.195 | 7.243 | 249,505 | +0.02(+0.33%) |
Apr 22, 2009 | 7.148 | 7.426 | 7.148 | 7.219 | 230,832 | +0.06(+0.78%) |
Apr 21, 2009 | 6.856 | 7.210 | 6.856 | 7.163 | 215,192 | +0.34(+4.93%) |
Apr 20, 2009 | 7.511 | 7.529 | 6.575 | 6.826 | 405,588 | -0.81(-10.60%) |
Apr 17, 2009 | 7.677 | 7.677 | 7.511 | 7.635 | 173,336 | -0.01(-0.19%) |
Apr 16, 2009 | 7.662 | 7.688 | 7.499 | 7.650 | 170,650 | -0.01(-0.12%) |
Apr 15, 2009 | 7.553 | 7.677 | 7.439 | 7.659 | 105,563 | +0.08(+1.05%) |
Apr 14, 2009 | 7.615 | 7.768 | 7.553 | 7.579 | 261,030 | -0.12(-1.61%) |
Apr 13, 2009 | 7.662 | 7.815 | 7.535 | 7.703 | 308,759 | +0.09(+1.12%) |
Apr 09, 2009 | 7.393 | 7.632 | 7.316 | 7.618 | 156,442 | +0.29(+3.99%) |
Apr 08, 2009 | 7.186 | 7.355 | 7.015 | 7.325 | 125,756 | +0.15(+2.14%) |
Apr 07, 2009 | 7.514 | 7.514 | 7.121 | 7.172 | 250,937 | -0.38(-5.04%) |
Apr 06, 2009 | 7.579 | 7.579 | 7.402 | 7.553 | 112,019 | -0.04(-0.51%) |
Apr 03, 2009 | 7.529 | 7.650 | 7.399 | 7.591 | 242,704 | +0.00(+0.04%) |
Apr 02, 2009 | 7.381 | 7.656 | 7.313 | 7.588 | 384,277 | +0.36(+4.98%) |
Apr 01, 2009 | 7.207 | 7.529 | 7.036 | 7.228 | 154,677 | -0.11(-1.49%) |
Mar 31, 2009 | 7.287 | 7.499 | 7.071 | 7.337 | 321,548 | +0.17(+2.35%) |
Mar 30, 2009 | 6.578 | 7.201 | 6.200 | 7.169 | 450,048 | +0.03(+0.37%) |
Mar 26, 2009 | 7.086 | 7.352 | 6.847 | 7.142 | 382,872 | +0.10(+1.47%) |
Mar 25, 2009 | 7.408 | 7.517 | 6.679 | 7.039 | 338,638 | -0.26(-3.60%) |
Mar 24, 2009 | 7.470 | 7.733 | 7.287 | 7.302 | 400,257 | -0.08(-1.08%) |
Mar 23, 2009 | 7.343 | 7.508 | 6.938 | 7.381 | 439,928 | +0.58(+8.60%) |
Mar 20, 2009 | 7.470 | 7.470 | 6.711 | 6.797 | 333,392 | -0.58(-7.92%) |
Mar 19, 2009 | 7.573 | 7.587 | 7.319 | 7.381 | 157,834 | -0.05(-0.71%) |
Mar 18, 2009 | 7.012 | 7.541 | 6.847 | 7.434 | 455,630 | +0.35(+4.92%) |
Mar 17, 2009 | 7.612 | 7.677 | 7.018 | 7.086 | 575,229 | -0.51(-6.69%) |
Mar 16, 2009 | 8.072 | 8.164 | 7.452 | 7.594 | 908,971 | +0.31(+4.26%) |
Mar 13, 2009 | 6.203 | 7.423 | 6.026 | 7.284 | 1,053,579 | +1.14(+18.55%) |
Mar 12, 2009 | 6.020 | 6.242 | 5.825 | 6.144 | 246,555 | +0.20(+3.43%) |
Mar 11, 2009 | 6.215 | 6.339 | 5.878 | 5.940 | 115,186 | -0.25(-3.96%) |
Mar 10, 2009 | 5.988 | 6.280 | 5.970 | 6.186 | 206,782 | +0.41(+7.11%) |
Mar 09, 2009 | 5.377 | 5.955 | 5.377 | 5.775 | 330,368 | +0.54(+10.38%) |
Mar 06, 2009 | 5.264 | 5.309 | 5.055 | 5.232 | 214,206 | -0.09(-1.72%) |
Mar 05, 2009 | 5.630 | 5.778 | 5.264 | 5.323 | 166,108 | -0.38(-6.63%) |
Mar 04, 2009 | 5.704 | 5.769 | 5.515 | 5.701 | 150,389 | -0.17(-2.82%) |