Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.401 | 8.838 | 8.299 | 8.680 | 66,977 | +0.33(+4.01%) |
May 28, 2009 | 8.568 | 8.731 | 8.294 | 8.345 | 32,883 | -0.12(-1.43%) |
May 27, 2009 | 8.852 | 8.852 | 8.466 | 8.466 | 59,593 | -0.48(-5.35%) |
May 26, 2009 | 8.029 | 8.944 | 8.029 | 8.944 | 77,788 | +0.85(+10.57%) |
May 22, 2009 | 8.387 | 8.689 | 8.089 | 8.089 | 41,244 | -0.26(-3.17%) |
May 21, 2009 | 8.303 | 8.791 | 8.192 | 8.354 | 59,961 | -0.08(-0.94%) |
May 20, 2009 | 9.014 | 9.014 | 8.299 | 8.433 | 52,467 | -0.17(-1.94%) |
May 19, 2009 | 8.531 | 8.680 | 8.461 | 8.601 | 24,171 | -0.17(-1.91%) |
May 18, 2009 | 8.480 | 9.005 | 8.480 | 8.768 | 47,627 | +0.43(+5.18%) |
May 15, 2009 | 8.731 | 8.731 | 8.243 | 8.336 | 87,683 | -0.23(-2.71%) |
May 14, 2009 | 8.373 | 8.759 | 8.173 | 8.568 | 51,895 | +0.29(+3.48%) |
May 13, 2009 | 8.433 | 8.587 | 8.257 | 8.280 | 88,450 | -0.33(-3.78%) |
May 12, 2009 | 8.577 | 8.712 | 8.310 | 8.605 | 45,951 | +0.05(+0.54%) |
May 11, 2009 | 8.549 | 8.819 | 8.549 | 8.559 | 35,525 | -0.20(-2.33%) |
May 08, 2009 | 8.522 | 8.782 | 8.457 | 8.763 | 90,273 | +0.53(+6.37%) |
May 07, 2009 | 8.364 | 8.508 | 7.945 | 8.238 | 115,511 | -0.19(-2.26%) |
May 06, 2009 | 8.712 | 8.712 | 8.271 | 8.429 | 41,106 | +0.00(+0.00%) |
May 05, 2009 | 8.568 | 8.828 | 8.368 | 8.429 | 69,851 | -0.21(-2.47%) |
May 04, 2009 | 8.568 | 8.642 | 8.215 | 8.642 | 39,034 | +0.35(+4.26%) |
May 01, 2009 | 8.721 | 8.773 | 8.220 | 8.289 | 33,597 | -0.43(-4.95%) |
Apr 30, 2009 | 9.142 | 9.334 | 8.703 | 8.721 | 53,419 | -0.36(-3.99%) |
Apr 29, 2009 | 8.666 | 9.140 | 8.666 | 9.084 | 39,729 | +0.47(+5.50%) |
Apr 28, 2009 | 8.684 | 8.935 | 8.554 | 8.610 | 16,285 | -0.07(-0.86%) |
Apr 27, 2009 | 8.684 | 9.056 | 8.480 | 8.684 | 59,165 | -0.22(-2.45%) |
Apr 24, 2009 | 8.782 | 9.005 | 8.540 | 8.903 | 34,729 | +0.19(+2.13%) |
Apr 23, 2009 | 9.009 | 9.009 | 8.531 | 8.717 | 52,569 | -0.26(-2.85%) |
Apr 22, 2009 | 9.242 | 9.553 | 8.884 | 8.972 | 44,935 | -0.46(-4.88%) |
Apr 21, 2009 | 8.633 | 9.432 | 8.577 | 9.432 | 47,694 | +0.79(+9.08%) |
Apr 20, 2009 | 9.088 | 9.235 | 8.601 | 8.647 | 69,035 | -0.69(-7.41%) |
Apr 17, 2009 | 9.474 | 9.548 | 9.219 | 9.339 | 56,789 | -0.08(-0.89%) |
Apr 16, 2009 | 9.535 | 9.558 | 9.219 | 9.423 | 43,073 | -0.04(-0.44%) |
Apr 15, 2009 | 9.009 | 9.469 | 8.907 | 9.465 | 27,797 | +0.43(+4.78%) |
Apr 14, 2009 | 9.428 | 9.548 | 8.996 | 9.033 | 57,800 | -0.69(-7.12%) |
Apr 13, 2009 | 9.516 | 9.776 | 9.349 | 9.725 | 61,971 | +0.05(+0.53%) |
Apr 09, 2009 | 9.637 | 9.767 | 9.507 | 9.674 | 110,137 | +0.29(+3.12%) |
Apr 08, 2009 | 9.093 | 9.432 | 9.023 | 9.381 | 51,034 | +0.35(+3.86%) |
Apr 07, 2009 | 9.209 | 9.432 | 9.000 | 9.033 | 39,303 | -0.21(-2.26%) |
Apr 06, 2009 | 9.572 | 9.572 | 9.070 | 9.242 | 51,467 | -0.44(-4.51%) |
Apr 03, 2009 | 9.632 | 9.706 | 9.572 | 9.679 | 40,757 | -0.01(-0.10%) |
Apr 02, 2009 | 9.539 | 9.753 | 9.539 | 9.688 | 81,010 | +0.35(+3.78%) |
Apr 01, 2009 | 8.786 | 9.339 | 8.587 | 9.335 | 47,845 | +0.42(+4.69%) |
Mar 31, 2009 | 8.633 | 9.270 | 8.610 | 8.917 | 100,071 | +0.42(+4.98%) |
Mar 30, 2009 | 8.786 | 9.112 | 8.494 | 8.494 | 65,294 | -1.22(-12.58%) |
Mar 26, 2009 | 9.256 | 9.716 | 9.037 | 9.716 | 95,089 | +0.58(+6.30%) |
Mar 25, 2009 | 9.028 | 9.330 | 8.475 | 9.140 | 106,014 | +0.23(+2.55%) |
Mar 24, 2009 | 9.967 | 10.25 | 8.852 | 8.912 | 69,715 | -1.38(-13.45%) |
Mar 23, 2009 | 9.724 | 10.32 | 9.390 | 10.30 | 89,453 | +1.18(+12.95%) |
Mar 20, 2009 | 9.539 | 9.637 | 9.112 | 9.116 | 99,878 | -0.30(-3.21%) |
Mar 19, 2009 | 10.08 | 10.08 | 9.349 | 9.418 | 31,144 | -0.58(-5.81%) |
Mar 18, 2009 | 9.102 | 9.999 | 9.079 | 9.999 | 80,898 | +0.83(+9.02%) |
Mar 17, 2009 | 8.768 | 9.200 | 8.382 | 9.172 | 50,985 | +0.42(+4.83%) |
Mar 16, 2009 | 8.810 | 8.991 | 8.694 | 8.749 | 70,169 | +0.26(+3.01%) |
Mar 13, 2009 | 8.796 | 8.810 | 8.331 | 8.494 | 30,397 | -0.28(-3.18%) |
Mar 12, 2009 | 7.523 | 8.824 | 7.523 | 8.773 | 82,441 | +1.23(+16.33%) |
Mar 11, 2009 | 7.616 | 7.783 | 7.433 | 7.541 | 50,679 | -0.05(-0.61%) |
Mar 10, 2009 | 6.733 | 7.602 | 6.617 | 7.588 | 101,337 | +1.01(+15.32%) |
Mar 09, 2009 | 6.923 | 7.221 | 6.570 | 6.579 | 65,901 | -0.40(-5.73%) |
Mar 06, 2009 | 6.970 | 7.086 | 6.737 | 6.979 | 69,814 | +0.10(+1.42%) |
Mar 05, 2009 | 7.467 | 7.467 | 6.881 | 6.881 | 113,906 | -0.76(-9.91%) |
Mar 04, 2009 | 7.643 | 7.741 | 7.272 | 7.639 | 97,321 | -0.10(-1.26%) |