Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.311 | 8.766 | 8.171 | 8.757 | 1,291,492 | +0.49(+5.96%) |
May 28, 2009 | 8.283 | 8.478 | 7.994 | 8.264 | 616,687 | +0.04(+0.45%) |
May 27, 2009 | 8.236 | 8.515 | 8.088 | 8.227 | 496,109 | -0.09(-1.12%) |
May 26, 2009 | 7.846 | 8.357 | 7.846 | 8.320 | 1,382,450 | +0.42(+5.29%) |
May 22, 2009 | 8.218 | 8.218 | 7.884 | 7.902 | 643,398 | -0.24(-2.96%) |
May 21, 2009 | 8.357 | 8.371 | 7.986 | 8.144 | 894,375 | -0.32(-3.73%) |
May 20, 2009 | 8.524 | 8.794 | 8.413 | 8.459 | 775,788 | -0.03(-0.33%) |
May 19, 2009 | 8.404 | 8.664 | 8.320 | 8.487 | 433,920 | +0.00(+0.00%) |
May 18, 2009 | 7.995 | 8.617 | 7.995 | 8.487 | 886,435 | +0.12(+1.44%) |
May 15, 2009 | 8.292 | 8.543 | 8.171 | 8.366 | 755,891 | -0.01(-0.11%) |
May 14, 2009 | 8.134 | 8.580 | 8.079 | 8.376 | 858,964 | +0.24(+2.97%) |
May 13, 2009 | 8.190 | 8.274 | 7.939 | 8.134 | 1,146,604 | -0.17(-2.01%) |
May 12, 2009 | 8.710 | 9.044 | 8.116 | 8.301 | 1,062,194 | -0.49(-5.60%) |
May 11, 2009 | 8.710 | 8.905 | 8.580 | 8.794 | 734,289 | +0.02(+0.21%) |
May 08, 2009 | 8.366 | 9.119 | 8.255 | 8.775 | 1,954,728 | -0.39(-4.26%) |
May 07, 2009 | 9.796 | 9.852 | 9.091 | 9.165 | 912,326 | -0.48(-5.00%) |
May 06, 2009 | 10.05 | 10.15 | 9.518 | 9.648 | 899,191 | -0.32(-3.17%) |
May 05, 2009 | 10.16 | 10.31 | 9.815 | 9.964 | 785,509 | -0.19(-1.83%) |
May 04, 2009 | 9.759 | 10.21 | 9.713 | 10.15 | 1,010,250 | +0.54(+5.60%) |
May 01, 2009 | 10.14 | 10.25 | 9.462 | 9.611 | 1,086,863 | -0.53(-5.22%) |
Apr 30, 2009 | 10.22 | 10.68 | 10.12 | 10.14 | 771,569 | +0.04(+0.37%) |
Apr 29, 2009 | 9.982 | 10.41 | 9.861 | 10.10 | 937,555 | +0.22(+2.26%) |
Apr 28, 2009 | 9.852 | 10.10 | 9.750 | 9.880 | 578,037 | -0.07(-0.65%) |
Apr 27, 2009 | 9.778 | 10.35 | 9.657 | 9.945 | 1,235,537 | -0.92(-8.46%) |
Apr 24, 2009 | 10.89 | 11.07 | 10.76 | 10.86 | 809,870 | +0.05(+0.43%) |
Apr 23, 2009 | 10.47 | 10.86 | 10.25 | 10.82 | 1,444,849 | +0.39(+3.74%) |
Apr 22, 2009 | 9.852 | 10.58 | 9.796 | 10.43 | 1,502,070 | +0.38(+3.79%) |
Apr 21, 2009 | 9.462 | 10.07 | 9.379 | 10.05 | 1,045,719 | +0.58(+6.08%) |
Apr 20, 2009 | 10.29 | 10.56 | 9.388 | 9.472 | 1,691,952 | -1.66(-14.93%) |
Apr 17, 2009 | 10.43 | 11.23 | 10.33 | 11.13 | 1,595,070 | +0.74(+7.15%) |
Apr 16, 2009 | 9.787 | 10.56 | 9.583 | 10.39 | 1,116,984 | +0.68(+6.98%) |
Apr 15, 2009 | 9.611 | 9.732 | 9.425 | 9.713 | 1,007,087 | +0.06(+0.67%) |
Apr 14, 2009 | 9.899 | 10.05 | 9.620 | 9.648 | 694,302 | -0.45(-4.42%) |
Apr 13, 2009 | 9.815 | 10.18 | 9.666 | 10.09 | 1,077,072 | +0.10(+1.02%) |
Apr 09, 2009 | 9.137 | 10.04 | 9.137 | 9.992 | 807,737 | +1.03(+11.50%) |
Apr 08, 2009 | 8.896 | 9.007 | 8.735 | 8.961 | 564,242 | +0.16(+1.79%) |
Apr 07, 2009 | 9.054 | 9.145 | 8.733 | 8.803 | 767,070 | -0.38(-4.15%) |
Apr 06, 2009 | 8.979 | 9.369 | 8.840 | 9.184 | 1,031,117 | -0.82(-8.17%) |
Apr 03, 2009 | 9.852 | 10.00 | 9.592 | 10.00 | 462,274 | +0.12(+1.22%) |
Apr 02, 2009 | 9.295 | 10.17 | 9.286 | 9.880 | 1,055,486 | +0.82(+9.02%) |
Apr 01, 2009 | 9.193 | 9.379 | 8.868 | 9.063 | 1,010,071 | -0.24(-2.59%) |
Mar 31, 2009 | 9.082 | 9.518 | 8.989 | 9.304 | 842,111 | +0.32(+3.51%) |
Mar 30, 2009 | 9.091 | 9.304 | 8.775 | 8.989 | 759,529 | -0.40(-4.25%) |
Mar 26, 2009 | 9.063 | 9.444 | 9.007 | 9.388 | 1,349,111 | +0.36(+4.01%) |
Mar 25, 2009 | 8.719 | 9.156 | 8.561 | 9.026 | 1,747,742 | +0.51(+6.00%) |
Mar 24, 2009 | 8.673 | 8.710 | 7.967 | 8.515 | 1,981,135 | -0.10(-1.19%) |
Mar 23, 2009 | 8.357 | 8.617 | 8.023 | 8.617 | 1,257,684 | +0.70(+8.79%) |
Mar 20, 2009 | 8.144 | 8.339 | 7.856 | 7.921 | 678,980 | -0.09(-1.16%) |
Mar 19, 2009 | 8.357 | 8.385 | 7.939 | 8.014 | 937,530 | -0.27(-3.25%) |
Mar 18, 2009 | 7.651 | 8.385 | 7.642 | 8.283 | 798,997 | +0.62(+8.12%) |
Mar 17, 2009 | 7.317 | 7.670 | 7.280 | 7.661 | 684,333 | +0.36(+4.96%) |
Mar 16, 2009 | 7.410 | 7.549 | 7.261 | 7.299 | 767,956 | -0.09(-1.26%) |
Mar 13, 2009 | 7.373 | 7.424 | 7.261 | 7.391 | 820,925 | +0.06(+0.76%) |
Mar 12, 2009 | 6.676 | 7.419 | 6.584 | 7.336 | 1,408,305 | +0.61(+9.12%) |
Mar 11, 2009 | 6.444 | 6.779 | 6.342 | 6.723 | 1,072,161 | +0.55(+8.87%) |
Mar 10, 2009 | 5.869 | 6.194 | 5.785 | 6.175 | 1,759,963 | +0.53(+9.37%) |
Mar 09, 2009 | 6.036 | 6.110 | 5.618 | 5.646 | 1,803,994 | -0.46(-7.46%) |
Mar 06, 2009 | 6.435 | 6.481 | 5.720 | 6.101 | 2,813,976 | -0.22(-3.52%) |
Mar 05, 2009 | 7.224 | 7.243 | 6.259 | 6.324 | 2,760,665 | -0.92(-12.69%) |
Mar 04, 2009 | 7.577 | 7.679 | 7.169 | 7.243 | 1,488,824 | -0.59(-7.47%) |