Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.658 | 9.868 | 9.524 | 9.854 | 483,750 | +0.19(+1.94%) |
May 28, 2009 | 9.716 | 9.819 | 9.403 | 9.667 | 283,784 | -0.01(-0.14%) |
May 27, 2009 | 9.573 | 9.908 | 9.492 | 9.680 | 486,696 | +0.05(+0.56%) |
May 26, 2009 | 9.140 | 9.662 | 9.140 | 9.627 | 377,316 | +0.38(+4.16%) |
May 22, 2009 | 9.095 | 9.510 | 9.095 | 9.242 | 312,315 | +0.17(+1.92%) |
May 21, 2009 | 9.162 | 9.327 | 8.912 | 9.068 | 363,577 | -0.17(-1.84%) |
May 20, 2009 | 9.207 | 9.640 | 9.207 | 9.238 | 378,021 | +0.07(+0.78%) |
May 19, 2009 | 9.028 | 9.278 | 8.934 | 9.166 | 316,434 | +0.02(+0.24%) |
May 18, 2009 | 9.023 | 9.157 | 8.943 | 9.144 | 510,012 | +0.20(+2.25%) |
May 15, 2009 | 8.733 | 9.041 | 8.657 | 8.943 | 610,883 | +0.21(+2.35%) |
May 14, 2009 | 8.291 | 8.907 | 8.291 | 8.738 | 1,035,262 | +0.59(+7.24%) |
May 13, 2009 | 8.425 | 8.434 | 8.085 | 8.148 | 1,137,936 | -0.31(-3.65%) |
May 12, 2009 | 8.930 | 9.023 | 8.434 | 8.456 | 812,314 | -0.40(-4.54%) |
May 11, 2009 | 8.836 | 8.979 | 8.789 | 8.858 | 453,726 | -0.11(-1.25%) |
May 08, 2009 | 9.108 | 9.162 | 8.693 | 8.970 | 772,986 | -0.05(-0.59%) |
May 07, 2009 | 9.627 | 9.631 | 8.827 | 9.023 | 756,870 | -0.54(-5.61%) |
May 06, 2009 | 9.957 | 9.957 | 9.372 | 9.559 | 467,729 | -0.41(-4.08%) |
May 05, 2009 | 9.903 | 10.02 | 9.774 | 9.966 | 500,081 | +0.10(+1.04%) |
May 04, 2009 | 9.591 | 9.868 | 9.519 | 9.863 | 444,228 | +0.32(+3.37%) |
May 01, 2009 | 9.542 | 9.658 | 9.412 | 9.542 | 330,202 | +0.03(+0.28%) |
Apr 30, 2009 | 9.573 | 9.814 | 9.394 | 9.515 | 673,352 | -0.02(-0.19%) |
Apr 29, 2009 | 9.439 | 9.738 | 9.385 | 9.533 | 587,835 | +0.09(+0.95%) |
Apr 28, 2009 | 9.434 | 9.635 | 9.354 | 9.443 | 674,337 | -0.04(-0.42%) |
Apr 27, 2009 | 9.367 | 9.613 | 9.235 | 9.484 | 1,172,867 | +0.10(+1.10%) |
Apr 24, 2009 | 9.796 | 10.48 | 9.309 | 9.381 | 2,750,792 | +0.17(+1.89%) |
Apr 23, 2009 | 9.671 | 9.671 | 9.064 | 9.207 | 733,886 | -0.49(-5.02%) |
Apr 22, 2009 | 9.095 | 9.752 | 9.006 | 9.694 | 918,561 | +0.46(+4.93%) |
Apr 21, 2009 | 8.863 | 9.247 | 8.858 | 9.238 | 584,972 | +0.39(+4.39%) |
Apr 20, 2009 | 8.809 | 8.983 | 8.550 | 8.849 | 597,781 | -0.09(-1.05%) |
Apr 17, 2009 | 8.474 | 8.979 | 8.438 | 8.943 | 887,117 | +0.49(+5.81%) |
Apr 16, 2009 | 8.233 | 8.483 | 8.161 | 8.452 | 467,547 | +0.26(+3.16%) |
Apr 15, 2009 | 8.094 | 8.219 | 7.987 | 8.193 | 451,067 | +0.03(+0.33%) |
Apr 14, 2009 | 8.076 | 8.260 | 8.054 | 8.166 | 501,829 | +0.01(+0.11%) |
Apr 13, 2009 | 8.041 | 8.224 | 7.786 | 8.157 | 656,424 | +0.02(+0.22%) |
Apr 09, 2009 | 7.844 | 8.197 | 7.746 | 8.139 | 554,479 | +0.38(+4.95%) |
Apr 08, 2009 | 7.630 | 7.844 | 7.554 | 7.755 | 239,408 | +0.20(+2.66%) |
Apr 07, 2009 | 7.813 | 7.813 | 7.482 | 7.554 | 777,915 | -0.33(-4.19%) |
Apr 06, 2009 | 8.157 | 8.179 | 7.808 | 7.884 | 675,870 | -0.34(-4.08%) |
Apr 03, 2009 | 8.130 | 8.237 | 8.050 | 8.219 | 295,136 | +0.11(+1.32%) |
Apr 02, 2009 | 7.965 | 8.246 | 7.916 | 8.112 | 536,235 | +0.23(+2.89%) |
Apr 01, 2009 | 7.607 | 7.925 | 7.563 | 7.884 | 486,443 | +0.20(+2.62%) |
Mar 31, 2009 | 7.987 | 8.000 | 7.483 | 7.683 | 1,392,166 | -0.26(-3.32%) |
Mar 30, 2009 | 8.094 | 8.094 | 7.813 | 7.947 | 698,774 | -0.44(-5.22%) |
Mar 26, 2009 | 8.072 | 8.420 | 7.947 | 8.385 | 572,935 | +0.34(+4.16%) |
Mar 25, 2009 | 8.282 | 8.340 | 7.786 | 8.050 | 812,797 | -0.15(-1.85%) |
Mar 24, 2009 | 8.362 | 8.434 | 8.197 | 8.202 | 616,057 | -0.29(-3.37%) |
Mar 23, 2009 | 8.300 | 8.554 | 8.255 | 8.487 | 628,266 | +0.24(+2.93%) |
Mar 20, 2009 | 8.800 | 8.840 | 8.224 | 8.246 | 815,309 | -0.47(-5.38%) |
Mar 19, 2009 | 8.711 | 8.796 | 8.599 | 8.715 | 622,209 | +0.03(+0.36%) |
Mar 18, 2009 | 8.662 | 8.706 | 8.581 | 8.684 | 1,142,877 | +0.03(+0.36%) |
Mar 17, 2009 | 8.519 | 8.657 | 8.429 | 8.653 | 814,942 | +0.14(+1.68%) |
Mar 16, 2009 | 8.715 | 8.934 | 8.487 | 8.510 | 2,239,150 | -0.88(-9.33%) |
Mar 13, 2009 | 9.216 | 9.448 | 9.077 | 9.385 | 521,061 | +0.19(+2.09%) |
Mar 12, 2009 | 8.657 | 9.251 | 8.572 | 9.193 | 1,043,157 | +0.47(+5.43%) |
Mar 11, 2009 | 8.318 | 8.849 | 8.318 | 8.720 | 1,040,173 | +0.41(+4.95%) |
Mar 10, 2009 | 8.081 | 8.344 | 7.862 | 8.309 | 854,136 | +0.38(+4.79%) |
Mar 09, 2009 | 8.112 | 8.181 | 7.911 | 7.929 | 1,281,373 | -0.29(-3.53%) |
Mar 06, 2009 | 8.152 | 8.224 | 8.018 | 8.219 | 1,169,118 | +0.12(+1.43%) |
Mar 05, 2009 | 7.965 | 8.219 | 7.889 | 8.103 | 1,445,042 | +0.01(+0.17%) |
Mar 04, 2009 | 8.000 | 8.188 | 7.951 | 8.090 | 1,242,249 | +0.07(+0.89%) |