Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.010 | 9.450 | 8.980 | 9.440 | 977,379 | +0.44(+4.89%) |
May 28, 2009 | 9.310 | 9.380 | 8.240 | 9.000 | 742,429 | -0.29(-3.12%) |
May 27, 2009 | 9.890 | 9.910 | 9.260 | 9.290 | 520,034 | -0.50(-5.11%) |
May 26, 2009 | 8.900 | 9.860 | 8.810 | 9.790 | 1,226,957 | +1.36(+16.13%) |
May 22, 2009 | 8.650 | 8.910 | 8.350 | 8.430 | 214,142 | -0.41(-4.64%) |
May 21, 2009 | 8.890 | 8.970 | 8.600 | 8.840 | 329,866 | -0.16(-1.78%) |
May 20, 2009 | 8.880 | 9.140 | 8.680 | 9.000 | 664,478 | +0.18(+2.04%) |
May 19, 2009 | 8.570 | 9.000 | 8.570 | 8.820 | 494,851 | +0.18(+2.08%) |
May 18, 2009 | 8.360 | 8.700 | 7.950 | 8.640 | 698,749 | +0.38(+4.60%) |
May 15, 2009 | 8.490 | 8.626 | 8.140 | 8.260 | 263,691 | -0.17(-2.02%) |
May 14, 2009 | 8.090 | 8.580 | 7.940 | 8.430 | 442,705 | +0.29(+3.56%) |
May 13, 2009 | 8.440 | 8.440 | 8.040 | 8.140 | 424,587 | -0.33(-3.90%) |
May 12, 2009 | 8.820 | 8.990 | 8.000 | 8.470 | 672,210 | -0.31(-3.53%) |
May 11, 2009 | 8.820 | 9.060 | 8.720 | 8.780 | 595,883 | -0.26(-2.88%) |
May 08, 2009 | 9.040 | 9.250 | 8.560 | 9.040 | 344,399 | +0.16(+1.80%) |
May 07, 2009 | 9.220 | 9.310 | 8.700 | 8.880 | 351,477 | -0.23(-2.52%) |
May 06, 2009 | 9.250 | 9.300 | 8.769 | 9.110 | 401,011 | -0.03(-0.33%) |
May 05, 2009 | 8.820 | 9.140 | 8.690 | 9.140 | 648,640 | +0.40(+4.58%) |
May 04, 2009 | 8.300 | 8.910 | 8.210 | 8.740 | 704,738 | +0.35(+4.17%) |
May 01, 2009 | 7.680 | 8.470 | 7.630 | 8.390 | 548,743 | +0.32(+3.97%) |
Apr 30, 2009 | 8.160 | 8.730 | 8.010 | 8.070 | 633,881 | -0.01(-0.12%) |
Apr 29, 2009 | 7.590 | 8.090 | 7.250 | 8.080 | 808,224 | +0.51(+6.74%) |
Apr 28, 2009 | 7.400 | 7.600 | 6.790 | 7.570 | 997,975 | +0.79(+11.65%) |
Apr 27, 2009 | 6.810 | 7.090 | 6.650 | 6.780 | 484,439 | -0.15(-2.16%) |
Apr 24, 2009 | 6.580 | 7.000 | 6.390 | 6.930 | 353,756 | +0.40(+6.13%) |
Apr 23, 2009 | 6.600 | 6.800 | 6.252 | 6.530 | 297,325 | -0.06(-0.91%) |
Apr 22, 2009 | 5.850 | 6.610 | 5.780 | 6.590 | 806,324 | +0.52(+8.57%) |
Apr 21, 2009 | 5.850 | 6.090 | 4.710 | 6.070 | 600,980 | +0.12(+2.02%) |
Apr 20, 2009 | 6.440 | 6.440 | 5.900 | 5.950 | 457,154 | -0.64(-9.71%) |
Apr 17, 2009 | 6.440 | 6.610 | 6.210 | 6.590 | 297,573 | +0.17(+2.65%) |
Apr 16, 2009 | 6.140 | 6.460 | 5.950 | 6.420 | 478,684 | +0.34(+5.59%) |
Apr 15, 2009 | 5.310 | 6.090 | 5.280 | 6.080 | 428,144 | +0.49(+8.77%) |
Apr 14, 2009 | 5.770 | 5.800 | 5.150 | 5.590 | 377,440 | -0.18(-3.12%) |
Apr 13, 2009 | 5.710 | 5.870 | 5.500 | 5.770 | 399,736 | -0.04(-0.69%) |
Apr 09, 2009 | 5.190 | 5.850 | 5.100 | 5.810 | 653,536 | +0.81(+16.20%) |
Apr 08, 2009 | 4.700 | 5.000 | 4.660 | 5.000 | 179,342 | +0.33(+7.07%) |
Apr 07, 2009 | 4.800 | 4.950 | 4.660 | 4.670 | 240,676 | -0.22(-4.50%) |
Apr 06, 2009 | 4.880 | 4.960 | 4.820 | 4.890 | 426,042 | -0.08(-1.61%) |
Apr 03, 2009 | 4.890 | 5.000 | 4.650 | 4.970 | 474,243 | +0.02(+0.40%) |
Apr 02, 2009 | 4.210 | 5.210 | 4.180 | 4.950 | 724,346 | +0.79(+18.99%) |
Apr 01, 2009 | 4.000 | 4.190 | 3.850 | 4.160 | 148,988 | +0.14(+3.48%) |
Mar 31, 2009 | 3.910 | 4.200 | 3.820 | 4.020 | 209,269 | +0.15(+3.88%) |
Mar 30, 2009 | 3.820 | 3.960 | 3.530 | 3.870 | 204,455 | -0.23(-5.61%) |
Mar 26, 2009 | 4.020 | 4.120 | 3.880 | 4.100 | 186,757 | +0.11(+2.76%) |
Mar 25, 2009 | 3.790 | 4.090 | 3.520 | 3.990 | 216,028 | +0.21(+5.56%) |
Mar 24, 2009 | 3.800 | 4.020 | 3.700 | 3.780 | 149,863 | -0.02(-0.53%) |
Mar 23, 2009 | 3.760 | 3.850 | 3.600 | 3.800 | 267,082 | +0.29(+8.26%) |
Mar 20, 2009 | 3.970 | 3.970 | 3.340 | 3.510 | 343,572 | -0.44(-11.14%) |
Mar 19, 2009 | 3.830 | 3.990 | 3.700 | 3.950 | 159,717 | +0.17(+4.50%) |
Mar 18, 2009 | 3.450 | 3.780 | 3.240 | 3.780 | 156,763 | +0.32(+9.25%) |
Mar 17, 2009 | 3.030 | 3.460 | 2.990 | 3.460 | 181,909 | +0.42(+13.82%) |
Mar 16, 2009 | 3.000 | 3.310 | 3.000 | 3.040 | 171,860 | +0.04(+1.33%) |
Mar 13, 2009 | 3.140 | 3.140 | 2.880 | 3.000 | 181,602 | -0.14(-4.46%) |
Mar 12, 2009 | 2.420 | 3.200 | 2.410 | 3.140 | 290,140 | +0.70(+28.69%) |
Mar 11, 2009 | 2.620 | 2.710 | 2.430 | 2.440 | 275,093 | -0.15(-5.79%) |
Mar 10, 2009 | 2.420 | 2.640 | 2.420 | 2.590 | 192,111 | +0.23(+9.75%) |
Mar 09, 2009 | 2.440 | 2.500 | 2.300 | 2.360 | 146,664 | -0.08(-3.28%) |
Mar 06, 2009 | 2.460 | 2.460 | 2.300 | 2.440 | 157,627 | +0.00(+0.00%) |
Mar 05, 2009 | 2.870 | 2.870 | 2.330 | 2.440 | 383,832 | -0.47(-16.15%) |
Mar 04, 2009 | 2.630 | 2.990 | 2.550 | 2.910 | 226,912 | +0.16(+5.82%) |