Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.171 | 9.322 | 9.053 | 9.319 | 304,446 | +0.15(+1.61%) |
May 28, 2009 | 9.122 | 9.289 | 8.983 | 9.171 | 414,748 | +0.09(+0.98%) |
May 27, 2009 | 9.082 | 9.250 | 8.993 | 9.082 | 469,857 | -0.04(-0.43%) |
May 26, 2009 | 8.471 | 9.279 | 8.135 | 9.122 | 634,061 | +1.06(+13.08%) |
May 22, 2009 | 8.116 | 8.214 | 7.938 | 8.066 | 144,902 | -0.02(-0.24%) |
May 21, 2009 | 8.135 | 8.382 | 7.761 | 8.086 | 179,754 | -0.15(-1.80%) |
May 20, 2009 | 8.451 | 8.855 | 8.195 | 8.234 | 358,464 | -0.16(-1.88%) |
May 19, 2009 | 8.155 | 8.559 | 8.086 | 8.392 | 292,666 | +0.15(+1.79%) |
May 18, 2009 | 8.195 | 8.520 | 8.017 | 8.244 | 284,409 | +0.14(+1.70%) |
May 15, 2009 | 8.096 | 8.195 | 7.869 | 8.106 | 263,030 | +0.00(+0.00%) |
May 14, 2009 | 7.780 | 8.214 | 7.761 | 8.106 | 227,451 | +0.35(+4.45%) |
May 13, 2009 | 8.007 | 8.244 | 7.702 | 7.761 | 196,312 | -0.37(-4.61%) |
May 12, 2009 | 8.303 | 8.382 | 7.958 | 8.135 | 292,834 | -0.14(-1.67%) |
May 11, 2009 | 8.402 | 8.540 | 8.175 | 8.273 | 303,008 | -0.31(-3.56%) |
May 08, 2009 | 8.638 | 8.717 | 8.254 | 8.579 | 310,145 | +0.07(+0.81%) |
May 07, 2009 | 8.934 | 9.023 | 8.293 | 8.510 | 312,830 | -0.34(-3.79%) |
May 06, 2009 | 8.589 | 8.964 | 8.333 | 8.845 | 356,502 | +0.37(+4.42%) |
May 05, 2009 | 8.865 | 8.865 | 8.313 | 8.471 | 243,841 | -0.44(-4.98%) |
May 04, 2009 | 8.155 | 8.914 | 7.968 | 8.914 | 1,180,877 | +0.82(+10.11%) |
May 01, 2009 | 8.313 | 8.333 | 7.978 | 8.096 | 262,195 | -0.22(-2.61%) |
Apr 30, 2009 | 8.254 | 8.500 | 7.741 | 8.313 | 479,394 | +0.13(+1.57%) |
Apr 29, 2009 | 8.027 | 8.244 | 7.958 | 8.185 | 205,884 | +0.22(+2.72%) |
Apr 28, 2009 | 7.840 | 8.116 | 7.761 | 7.968 | 160,321 | +0.05(+0.62%) |
Apr 27, 2009 | 7.682 | 8.273 | 7.623 | 7.918 | 376,200 | +0.08(+1.01%) |
Apr 24, 2009 | 8.402 | 8.402 | 7.376 | 7.840 | 515,449 | -0.53(-6.36%) |
Apr 23, 2009 | 9.279 | 9.358 | 8.273 | 8.372 | 273,454 | -0.76(-8.32%) |
Apr 22, 2009 | 8.609 | 9.388 | 8.481 | 9.131 | 211,644 | +0.30(+3.35%) |
Apr 21, 2009 | 8.342 | 8.895 | 8.342 | 8.836 | 234,528 | +0.43(+5.16%) |
Apr 20, 2009 | 8.855 | 8.895 | 8.362 | 8.402 | 177,641 | -0.49(-5.54%) |
Apr 17, 2009 | 8.530 | 8.983 | 8.402 | 8.895 | 199,896 | +0.39(+4.64%) |
Apr 16, 2009 | 8.126 | 8.589 | 8.126 | 8.500 | 160,831 | +0.45(+5.64%) |
Apr 15, 2009 | 8.076 | 8.135 | 7.840 | 8.047 | 156,334 | -0.14(-1.69%) |
Apr 14, 2009 | 8.313 | 8.520 | 7.997 | 8.185 | 149,818 | -0.31(-3.60%) |
Apr 13, 2009 | 8.569 | 8.697 | 8.254 | 8.490 | 125,405 | -0.25(-2.82%) |
Apr 09, 2009 | 8.185 | 8.776 | 8.057 | 8.737 | 175,032 | +0.78(+9.79%) |
Apr 08, 2009 | 7.662 | 7.958 | 7.514 | 7.958 | 139,838 | +0.34(+4.40%) |
Apr 07, 2009 | 8.145 | 8.155 | 7.613 | 7.623 | 187,930 | -0.68(-8.19%) |
Apr 06, 2009 | 8.481 | 8.737 | 8.126 | 8.303 | 205,019 | -0.29(-3.33%) |
Apr 03, 2009 | 8.471 | 8.619 | 8.155 | 8.589 | 147,713 | +0.07(+0.81%) |
Apr 02, 2009 | 8.047 | 8.658 | 7.958 | 8.520 | 247,893 | +0.66(+8.41%) |
Apr 01, 2009 | 7.248 | 7.869 | 7.238 | 7.859 | 186,341 | +0.43(+5.84%) |
Mar 31, 2009 | 7.376 | 7.830 | 7.258 | 7.425 | 218,589 | +0.20(+2.73%) |
Mar 30, 2009 | 7.268 | 7.504 | 6.932 | 7.228 | 242,723 | -0.84(-10.39%) |
Mar 26, 2009 | 7.248 | 8.185 | 7.248 | 8.066 | 319,010 | +0.59(+7.92%) |
Mar 25, 2009 | 7.297 | 7.662 | 7.080 | 7.475 | 174,524 | +0.23(+3.13%) |
Mar 24, 2009 | 7.652 | 7.741 | 7.199 | 7.248 | 191,418 | -0.41(-5.41%) |
Mar 23, 2009 | 7.159 | 7.662 | 6.577 | 7.662 | 234,903 | +0.85(+12.45%) |
Mar 20, 2009 | 7.120 | 7.435 | 6.740 | 6.814 | 304,591 | -0.23(-3.22%) |
Mar 19, 2009 | 7.228 | 7.356 | 7.011 | 7.041 | 318,467 | -0.10(-1.38%) |
Mar 18, 2009 | 6.607 | 7.277 | 6.498 | 7.139 | 260,668 | +0.51(+7.74%) |
Mar 17, 2009 | 6.094 | 6.627 | 6.074 | 6.627 | 222,384 | +0.51(+8.39%) |
Mar 16, 2009 | 6.439 | 6.489 | 6.035 | 6.114 | 195,998 | -0.24(-3.73%) |
Mar 13, 2009 | 6.479 | 6.567 | 6.025 | 6.351 | 213,892 | -0.07(-1.08%) |
Mar 12, 2009 | 5.729 | 6.508 | 5.650 | 6.420 | 404,001 | +0.56(+9.60%) |
Mar 11, 2009 | 5.710 | 6.065 | 5.611 | 5.857 | 199,488 | +0.18(+3.13%) |
Mar 10, 2009 | 5.542 | 5.877 | 5.433 | 5.680 | 272,365 | +0.27(+4.92%) |
Mar 09, 2009 | 5.503 | 5.719 | 5.335 | 5.414 | 236,892 | -0.17(-3.00%) |
Mar 06, 2009 | 5.581 | 5.719 | 5.286 | 5.581 | 307,507 | +0.06(+1.07%) |
Mar 05, 2009 | 5.759 | 5.917 | 5.503 | 5.522 | 330,288 | -0.38(-6.51%) |
Mar 04, 2009 | 5.591 | 5.976 | 5.512 | 5.907 | 371,867 | +0.14(+2.39%) |