Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.224 | 8.551 | 8.196 | 8.535 | 17,415 | +0.31(+3.79%) |
May 28, 2009 | 8.102 | 8.224 | 8.102 | 8.224 | 6,420 | +0.06(+0.76%) |
May 27, 2009 | 8.535 | 8.535 | 8.106 | 8.162 | 13,280 | -0.40(-4.64%) |
May 22, 2009 | 8.560 | 8.559 | 8.559 | 8.559 | 13,482 | +0.04(+0.46%) |
May 21, 2009 | 8.635 | 8.754 | 8.439 | 8.520 | 81,444 | -0.02(-0.25%) |
May 20, 2009 | 8.669 | 8.669 | 8.458 | 8.542 | 28,095 | -0.24(-2.70%) |
May 19, 2009 | 8.682 | 8.859 | 8.458 | 8.779 | 35,963 | -0.02(-0.24%) |
May 18, 2009 | 8.557 | 8.800 | 8.492 | 8.800 | 9,672 | +0.07(+0.86%) |
May 15, 2009 | 9.062 | 9.167 | 8.725 | 8.725 | 41,109 | -0.55(-5.94%) |
May 14, 2009 | 8.909 | 9.277 | 8.909 | 9.277 | 8,025 | +0.37(+4.13%) |
May 13, 2009 | 8.884 | 9.345 | 8.884 | 8.909 | 8,667 | -0.56(-5.92%) |
May 12, 2009 | 9.190 | 9.657 | 9.190 | 9.470 | 6,580 | +0.36(+3.93%) |
May 11, 2009 | 9.501 | 9.507 | 9.112 | 9.112 | 8,346 | -0.67(-6.85%) |
May 08, 2009 | 9.345 | 9.781 | 9.302 | 9.781 | 10,622 | +0.60(+6.55%) |
May 07, 2009 | 8.800 | 9.392 | 8.769 | 9.180 | 7,704 | +0.41(+4.73%) |
May 06, 2009 | 8.598 | 8.766 | 8.598 | 8.766 | 8,506 | +0.12(+1.44%) |
May 05, 2009 | 8.464 | 8.676 | 8.464 | 8.641 | 10,596 | -0.08(-0.93%) |
May 04, 2009 | 8.722 | 8.722 | 8.624 | 8.722 | 28,242 | +0.22(+2.56%) |
May 01, 2009 | 8.635 | 8.800 | 8.489 | 8.504 | 9,238 | -0.03(-0.38%) |
Apr 30, 2009 | 8.635 | 8.734 | 8.500 | 8.537 | 4,291 | -0.11(-1.24%) |
Apr 29, 2009 | 8.535 | 8.738 | 8.535 | 8.644 | 1,605 | +0.09(+1.06%) |
Apr 28, 2009 | 8.227 | 8.782 | 8.227 | 8.554 | 14,574 | -0.09(-1.05%) |
Apr 27, 2009 | 8.420 | 8.644 | 8.417 | 8.644 | 8,063 | +0.21(+2.43%) |
Apr 24, 2009 | 8.710 | 8.710 | 8.439 | 8.439 | 3,370 | +0.03(+0.34%) |
Apr 23, 2009 | 8.436 | 8.445 | 8.411 | 8.411 | 5,970 | -0.02(-0.19%) |
Apr 22, 2009 | 8.417 | 8.676 | 8.411 | 8.426 | 11,652 | +0.01(+0.15%) |
Apr 21, 2009 | 8.598 | 9.003 | 8.411 | 8.414 | 13,065 | -0.03(-0.33%) |
Apr 20, 2009 | 8.725 | 8.725 | 8.442 | 8.442 | 8,667 | -0.16(-1.81%) |
Apr 17, 2009 | 8.567 | 8.676 | 8.489 | 8.598 | 24,098 | -0.08(-0.90%) |
Apr 16, 2009 | 8.838 | 8.838 | 8.676 | 8.676 | 5,941 | +0.07(+0.87%) |
Apr 15, 2009 | 8.240 | 8.853 | 8.037 | 8.601 | 32,537 | +0.35(+4.19%) |
Apr 14, 2009 | 8.231 | 8.423 | 8.099 | 8.255 | 4,969 | -0.08(-0.97%) |
Apr 13, 2009 | 8.567 | 9.091 | 8.252 | 8.336 | 15,922 | -0.39(-4.43%) |
Apr 09, 2009 | 9.205 | 9.205 | 8.567 | 8.722 | 17,655 | -0.01(-0.07%) |
Apr 08, 2009 | 8.644 | 8.788 | 8.380 | 8.729 | 16,435 | +0.01(+0.07%) |
Apr 07, 2009 | 8.722 | 8.886 | 8.722 | 8.722 | 6,580 | -0.20(-2.27%) |
Apr 06, 2009 | 8.567 | 9.034 | 8.567 | 8.925 | 8,323 | +0.20(+2.32%) |
Apr 03, 2009 | 8.411 | 8.842 | 8.408 | 8.722 | 2,889 | +0.31(+3.70%) |
Apr 02, 2009 | 8.411 | 8.411 | 8.411 | 8.411 | 963 | +0.00(+0.00%) |
Apr 01, 2009 | 7.799 | 8.473 | 7.799 | 8.411 | 10,070 | +0.22(+2.66%) |
Mar 31, 2009 | 8.722 | 8.722 | 7.819 | 8.193 | 7,704 | +0.40(+5.20%) |
Mar 30, 2009 | 7.791 | 8.049 | 7.726 | 7.788 | 29,748 | -1.01(-11.50%) |
Mar 26, 2009 | 8.411 | 8.878 | 8.411 | 8.800 | 7,954 | +0.59(+7.21%) |
Mar 25, 2009 | 8.302 | 8.582 | 7.944 | 8.208 | 5,136 | +0.26(+3.33%) |
Mar 24, 2009 | 8.987 | 8.987 | 7.944 | 7.944 | 7,704 | -0.35(-4.17%) |
Mar 23, 2009 | 9.034 | 9.034 | 8.289 | 8.289 | 27,459 | -0.02(-0.22%) |
Mar 20, 2009 | 8.676 | 8.722 | 7.965 | 8.307 | 13,370 | -0.03(-0.31%) |
Mar 19, 2009 | 7.866 | 8.333 | 7.850 | 8.333 | 13,232 | +0.55(+7.00%) |
Mar 18, 2009 | 7.897 | 8.177 | 7.165 | 7.788 | 13,803 | +0.02(+0.20%) |
Mar 17, 2009 | 7.937 | 8.043 | 7.414 | 7.772 | 7,383 | -0.54(-6.48%) |
Mar 16, 2009 | 7.641 | 8.333 | 7.641 | 8.311 | 20,759 | +1.02(+14.07%) |
Mar 13, 2009 | 7.445 | 8.233 | 7.165 | 7.286 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.352 | 7.476 | 6.953 | 7.165 | 9,951 | -0.05(-0.65%) |
Mar 11, 2009 | 7.461 | 7.570 | 7.168 | 7.212 | 12,519 | +0.05(+0.65%) |
Mar 10, 2009 | 6.155 | 7.475 | 6.155 | 7.165 | 13,251 | +0.87(+13.78%) |
Mar 09, 2009 | 6.576 | 6.576 | 6.059 | 6.297 | 11,270 | -0.09(-1.40%) |
Mar 06, 2009 | 6.215 | 6.386 | 6.087 | 6.386 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.693 | 6.853 | 6.074 | 6.074 | 7,383 | -0.47(-7.19%) |
Mar 04, 2009 | 6.219 | 6.831 | 5.997 | 6.545 | 10,943 | +0.63(+10.58%) |