Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.551 | 8.633 | 8.339 | 8.482 | 530,397 | -0.01(-0.14%) |
May 28, 2009 | 8.482 | 8.586 | 8.192 | 8.493 | 350,121 | +0.12(+1.43%) |
May 27, 2009 | 8.497 | 8.609 | 8.358 | 8.374 | 438,926 | -0.16(-1.90%) |
May 26, 2009 | 8.227 | 8.582 | 8.142 | 8.536 | 547,042 | +0.31(+3.80%) |
May 22, 2009 | 8.478 | 8.486 | 8.184 | 8.223 | 727,286 | -0.17(-2.07%) |
May 21, 2009 | 8.555 | 8.559 | 8.277 | 8.397 | 521,815 | -0.31(-3.59%) |
May 20, 2009 | 9.111 | 9.130 | 8.667 | 8.710 | 964,195 | -0.19(-2.13%) |
May 19, 2009 | 8.957 | 9.084 | 8.821 | 8.899 | 1,010,876 | -0.15(-1.62%) |
May 18, 2009 | 8.632 | 9.076 | 8.628 | 9.045 | 756,027 | +0.52(+6.07%) |
May 15, 2009 | 8.432 | 8.663 | 8.323 | 8.528 | 782,422 | +0.09(+1.10%) |
May 14, 2009 | 8.470 | 8.598 | 8.300 | 8.435 | 998,979 | +0.03(+0.41%) |
May 13, 2009 | 8.879 | 8.980 | 8.374 | 8.401 | 575,211 | -0.68(-7.44%) |
May 12, 2009 | 9.134 | 9.181 | 8.837 | 9.076 | 572,659 | +0.04(+0.43%) |
May 11, 2009 | 9.042 | 9.153 | 8.957 | 9.038 | 734,655 | -0.25(-2.66%) |
May 08, 2009 | 9.173 | 9.431 | 8.976 | 9.285 | 868,678 | +0.25(+2.82%) |
May 07, 2009 | 9.408 | 9.435 | 8.852 | 9.030 | 1,052,199 | -0.11(-1.18%) |
May 06, 2009 | 9.069 | 9.165 | 8.775 | 9.138 | 1,023,154 | +0.16(+1.81%) |
May 05, 2009 | 9.092 | 9.092 | 8.686 | 8.976 | 847,842 | -0.20(-2.19%) |
May 04, 2009 | 8.686 | 9.192 | 8.686 | 9.177 | 904,284 | +0.48(+5.55%) |
May 01, 2009 | 8.439 | 8.783 | 8.335 | 8.694 | 626,164 | +0.21(+2.50%) |
Apr 30, 2009 | 8.536 | 8.794 | 8.451 | 8.482 | 715,337 | -0.12(-1.39%) |
Apr 29, 2009 | 8.381 | 8.671 | 8.111 | 8.601 | 714,459 | +0.45(+5.49%) |
Apr 28, 2009 | 7.980 | 8.343 | 7.837 | 8.154 | 572,084 | +0.05(+0.57%) |
Apr 27, 2009 | 8.447 | 8.447 | 7.949 | 8.107 | 860,607 | -0.37(-4.37%) |
Apr 24, 2009 | 8.466 | 8.706 | 8.358 | 8.478 | 1,240,224 | +0.14(+1.62%) |
Apr 23, 2009 | 8.671 | 8.690 | 8.177 | 8.343 | 1,025,745 | -0.39(-4.51%) |
Apr 22, 2009 | 8.524 | 9.053 | 8.397 | 8.737 | 771,504 | -0.02(-0.18%) |
Apr 21, 2009 | 8.397 | 8.933 | 8.377 | 8.752 | 857,765 | -0.10(-1.09%) |
Apr 20, 2009 | 9.072 | 9.072 | 8.717 | 8.848 | 593,913 | -0.52(-5.56%) |
Apr 17, 2009 | 9.335 | 9.462 | 9.184 | 9.370 | 574,659 | +0.05(+0.50%) |
Apr 16, 2009 | 9.045 | 9.431 | 8.930 | 9.323 | 783,707 | +0.41(+4.59%) |
Apr 15, 2009 | 8.516 | 8.957 | 8.516 | 8.914 | 768,375 | +0.35(+4.10%) |
Apr 14, 2009 | 8.895 | 9.177 | 8.501 | 8.563 | 1,167,332 | -0.48(-5.29%) |
Apr 13, 2009 | 9.238 | 9.308 | 8.914 | 9.042 | 570,561 | -0.37(-3.94%) |
Apr 09, 2009 | 8.999 | 9.489 | 8.984 | 9.412 | 619,510 | +0.68(+7.73%) |
Apr 08, 2009 | 8.543 | 8.764 | 8.516 | 8.737 | 488,193 | +0.23(+2.72%) |
Apr 07, 2009 | 8.864 | 8.972 | 8.370 | 8.505 | 821,841 | -0.53(-5.81%) |
Apr 06, 2009 | 9.096 | 9.181 | 8.814 | 9.030 | 452,642 | -0.23(-2.50%) |
Apr 03, 2009 | 9.292 | 9.458 | 9.103 | 9.262 | 447,837 | -0.08(-0.91%) |
Apr 02, 2009 | 8.891 | 9.590 | 8.837 | 9.347 | 649,163 | +0.74(+8.61%) |
Apr 01, 2009 | 8.165 | 8.814 | 8.165 | 8.605 | 519,315 | +0.23(+2.77%) |
Mar 31, 2009 | 8.184 | 8.667 | 7.968 | 8.374 | 698,772 | +0.34(+4.18%) |
Mar 30, 2009 | 8.223 | 8.277 | 7.862 | 8.038 | 607,688 | -0.94(-10.45%) |
Mar 26, 2009 | 8.497 | 9.018 | 8.478 | 8.976 | 560,384 | +0.65(+7.84%) |
Mar 25, 2009 | 8.366 | 8.710 | 7.984 | 8.323 | 454,043 | +0.05(+0.61%) |
Mar 24, 2009 | 8.516 | 8.516 | 8.246 | 8.273 | 494,822 | -0.25(-2.94%) |
Mar 23, 2009 | 8.320 | 8.524 | 8.254 | 8.524 | 549,306 | +0.75(+9.58%) |
Mar 20, 2009 | 8.154 | 8.204 | 7.698 | 7.779 | 624,980 | -0.27(-3.31%) |
Mar 19, 2009 | 8.076 | 8.250 | 7.957 | 8.045 | 556,507 | +0.12(+1.56%) |
Mar 18, 2009 | 7.563 | 8.065 | 7.408 | 7.922 | 615,145 | +0.35(+4.59%) |
Mar 17, 2009 | 7.358 | 7.578 | 7.277 | 7.574 | 644,638 | +0.20(+2.72%) |
Mar 16, 2009 | 7.528 | 7.748 | 7.324 | 7.374 | 433,476 | -0.05(-0.62%) |
Mar 13, 2009 | 7.192 | 7.490 | 7.146 | 7.420 | 0 | +0.27(+3.84%) |
Mar 12, 2009 | 6.887 | 7.173 | 6.687 | 7.146 | 599,109 | +0.23(+3.29%) |
Mar 11, 2009 | 6.826 | 7.030 | 6.706 | 6.918 | 376,926 | +0.14(+2.11%) |
Mar 10, 2009 | 6.436 | 6.826 | 6.436 | 6.775 | 754,613 | +0.54(+8.67%) |
Mar 09, 2009 | 6.316 | 6.532 | 6.181 | 6.235 | 567,541 | -0.18(-2.83%) |
Mar 06, 2009 | 6.401 | 6.633 | 6.262 | 6.416 | 0 | -0.02(-0.30%) |
Mar 05, 2009 | 6.768 | 6.922 | 6.405 | 6.436 | 302,968 | -0.55(-7.90%) |
Mar 04, 2009 | 6.702 | 7.165 | 6.644 | 6.988 | 755,595 | +0.30(+4.50%) |