Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.590 | 8.730 | 8.300 | 8.630 | 6,956,664 | +0.09(+1.05%) |
May 28, 2009 | 9.180 | 9.400 | 8.500 | 8.540 | 4,271,724 | -0.99(-10.39%) |
May 27, 2009 | 9.000 | 9.970 | 8.980 | 9.530 | 4,129,343 | +0.70(+7.93%) |
May 26, 2009 | 9.230 | 9.230 | 8.750 | 8.830 | 2,139,533 | -0.17(-1.89%) |
May 22, 2009 | 9.250 | 9.400 | 8.990 | 9.000 | 909,196 | -0.23(-2.49%) |
May 21, 2009 | 9.190 | 9.570 | 8.980 | 9.230 | 1,073,898 | -0.12(-1.28%) |
May 20, 2009 | 9.180 | 9.690 | 9.180 | 9.350 | 1,391,107 | +0.26(+2.86%) |
May 19, 2009 | 9.060 | 9.300 | 8.920 | 9.090 | 1,554,455 | +0.06(+0.66%) |
May 18, 2009 | 8.880 | 9.040 | 8.800 | 9.030 | 1,188,995 | +0.22(+2.50%) |
May 15, 2009 | 8.220 | 8.880 | 8.170 | 8.810 | 2,497,089 | +0.62(+7.57%) |
May 14, 2009 | 8.170 | 8.450 | 8.000 | 8.190 | 1,554,456 | +0.03(+0.37%) |
May 13, 2009 | 8.460 | 8.550 | 8.150 | 8.160 | 823,934 | -0.39(-4.56%) |
May 12, 2009 | 8.640 | 8.860 | 8.450 | 8.550 | 782,529 | -0.19(-2.17%) |
May 11, 2009 | 8.650 | 8.960 | 8.650 | 8.740 | 913,683 | -0.16(-1.80%) |
May 08, 2009 | 9.000 | 9.000 | 8.730 | 8.900 | 714,503 | -0.01(-0.11%) |
May 07, 2009 | 9.000 | 9.010 | 8.360 | 8.910 | 1,924,779 | -0.05(-0.56%) |
May 06, 2009 | 8.990 | 9.020 | 8.670 | 8.960 | 1,864,066 | +0.03(+0.34%) |
May 05, 2009 | 9.110 | 9.170 | 8.770 | 8.930 | 1,006,705 | -0.12(-1.38%) |
May 04, 2009 | 8.830 | 9.200 | 8.760 | 9.055 | 789,665 | +0.21(+2.32%) |
May 01, 2009 | 9.130 | 9.270 | 8.820 | 8.850 | 584,000 | -0.23(-2.53%) |
Apr 30, 2009 | 9.150 | 9.270 | 8.950 | 9.080 | 862,023 | -0.03(-0.33%) |
Apr 29, 2009 | 8.760 | 9.210 | 8.750 | 9.110 | 611,549 | +0.44(+5.07%) |
Apr 28, 2009 | 8.610 | 8.830 | 8.500 | 8.670 | 739,033 | -0.07(-0.80%) |
Apr 27, 2009 | 8.780 | 8.950 | 8.580 | 8.740 | 798,219 | -0.12(-1.35%) |
Apr 24, 2009 | 8.920 | 9.000 | 8.760 | 8.860 | 975,186 | -0.01(-0.11%) |
Apr 23, 2009 | 9.250 | 9.250 | 8.780 | 8.870 | 987,444 | -0.39(-4.21%) |
Apr 22, 2009 | 9.130 | 9.510 | 8.920 | 9.260 | 1,361,128 | +0.03(+0.33%) |
Apr 21, 2009 | 8.660 | 9.250 | 8.550 | 9.230 | 1,193,327 | +0.44(+5.01%) |
Apr 20, 2009 | 9.050 | 9.110 | 8.630 | 8.790 | 1,552,514 | -0.59(-6.29%) |
Apr 17, 2009 | 9.620 | 9.620 | 8.960 | 9.380 | 1,997,956 | -0.48(-4.87%) |
Apr 16, 2009 | 9.460 | 9.940 | 9.310 | 9.860 | 1,852,714 | +0.45(+4.78%) |
Apr 15, 2009 | 9.310 | 9.490 | 9.169 | 9.410 | 1,091,899 | +0.04(+0.43%) |
Apr 14, 2009 | 9.370 | 9.710 | 9.130 | 9.370 | 1,767,241 | -0.08(-0.85%) |
Apr 13, 2009 | 8.910 | 9.580 | 8.820 | 9.450 | 3,815,018 | +1.05(+12.50%) |
Apr 09, 2009 | 8.160 | 8.570 | 8.060 | 8.400 | 2,221,649 | +0.42(+5.26%) |
Apr 08, 2009 | 7.760 | 8.020 | 7.760 | 7.980 | 566,991 | +0.25(+3.23%) |
Apr 07, 2009 | 7.900 | 7.960 | 7.610 | 7.730 | 941,721 | -0.24(-3.01%) |
Apr 06, 2009 | 8.210 | 8.290 | 7.910 | 7.970 | 981,618 | -0.33(-3.98%) |
Apr 03, 2009 | 8.395 | 8.556 | 8.210 | 8.300 | 1,190,540 | -0.14(-1.66%) |
Apr 02, 2009 | 8.660 | 8.800 | 8.330 | 8.440 | 1,283,726 | -0.03(-0.35%) |
Apr 01, 2009 | 8.200 | 8.550 | 8.000 | 8.470 | 934,586 | +0.12(+1.44%) |
Mar 31, 2009 | 8.250 | 8.660 | 8.155 | 8.350 | 1,001,183 | +0.13(+1.58%) |
Mar 30, 2009 | 8.600 | 8.600 | 7.870 | 8.220 | 829,614 | -0.69(-7.74%) |
Mar 26, 2009 | 8.360 | 9.090 | 8.360 | 8.910 | 1,996,159 | +0.66(+8.00%) |
Mar 25, 2009 | 8.470 | 8.770 | 8.010 | 8.250 | 1,639,681 | -0.20(-2.37%) |
Mar 24, 2009 | 8.510 | 8.690 | 8.400 | 8.450 | 1,560,061 | -0.16(-1.86%) |
Mar 23, 2009 | 8.410 | 8.840 | 8.280 | 8.610 | 1,254,580 | +0.04(+0.47%) |
Mar 20, 2009 | 8.200 | 8.650 | 8.120 | 8.570 | 2,045,008 | +0.42(+5.15%) |
Mar 19, 2009 | 8.030 | 8.250 | 7.960 | 8.150 | 673,136 | +0.21(+2.64%) |
Mar 18, 2009 | 7.490 | 7.990 | 7.390 | 7.940 | 1,256,078 | +0.43(+5.73%) |
Mar 17, 2009 | 7.100 | 7.510 | 7.100 | 7.510 | 835,634 | +0.38(+5.33%) |
Mar 16, 2009 | 7.400 | 7.470 | 7.070 | 7.130 | 1,155,028 | -0.23(-3.13%) |
Mar 13, 2009 | 7.130 | 7.430 | 6.920 | 7.360 | 868,011 | +0.26(+3.66%) |
Mar 12, 2009 | 6.400 | 7.350 | 6.310 | 7.100 | 2,152,303 | +0.69(+10.76%) |
Mar 11, 2009 | 6.420 | 6.670 | 6.050 | 6.410 | 2,116,017 | -0.44(-6.42%) |
Mar 10, 2009 | 6.170 | 6.870 | 5.900 | 6.850 | 1,553,860 | +0.84(+13.98%) |
Mar 09, 2009 | 6.150 | 6.270 | 5.870 | 6.010 | 1,190,027 | -0.20(-3.22%) |
Mar 06, 2009 | 6.200 | 6.240 | 5.830 | 6.210 | 1,477,921 | +0.53(+9.33%) |
Mar 05, 2009 | 6.040 | 6.100 | 5.630 | 5.680 | 997,024 | -0.40(-6.58%) |
Mar 04, 2009 | 5.730 | 6.090 | 5.730 | 6.080 | 1,031,209 | +0.43(+7.61%) |