Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.241 | 8.569 | 8.213 | 8.553 | 17,379 | +0.31(+3.79%) |
May 28, 2009 | 8.119 | 8.241 | 8.119 | 8.241 | 6,407 | +0.06(+0.76%) |
May 27, 2009 | 8.553 | 8.553 | 8.122 | 8.178 | 13,252 | -0.40(-4.64%) |
May 22, 2009 | 8.578 | 8.576 | 8.576 | 8.576 | 13,454 | +0.04(+0.46%) |
May 21, 2009 | 8.653 | 8.772 | 8.456 | 8.537 | 81,276 | -0.02(-0.25%) |
May 20, 2009 | 8.687 | 8.687 | 8.475 | 8.559 | 28,037 | -0.24(-2.70%) |
May 19, 2009 | 8.700 | 8.878 | 8.475 | 8.797 | 35,889 | -0.02(-0.24%) |
May 18, 2009 | 8.575 | 8.818 | 8.509 | 8.818 | 9,652 | +0.07(+0.86%) |
May 15, 2009 | 9.081 | 9.186 | 8.743 | 8.743 | 41,024 | -0.55(-5.94%) |
May 14, 2009 | 8.928 | 9.296 | 8.928 | 9.296 | 8,008 | +0.37(+4.13%) |
May 13, 2009 | 8.903 | 9.365 | 8.903 | 8.928 | 8,649 | -0.56(-5.92%) |
May 12, 2009 | 9.209 | 9.677 | 9.209 | 9.490 | 6,567 | +0.36(+3.93%) |
May 11, 2009 | 9.521 | 9.527 | 9.131 | 9.131 | 8,329 | -0.67(-6.85%) |
May 08, 2009 | 9.365 | 9.802 | 9.321 | 9.802 | 10,600 | +0.60(+6.55%) |
May 07, 2009 | 8.818 | 9.412 | 8.787 | 9.199 | 7,688 | +0.42(+4.73%) |
May 06, 2009 | 8.616 | 8.784 | 8.616 | 8.784 | 8,489 | +0.12(+1.44%) |
May 05, 2009 | 8.481 | 8.694 | 8.481 | 8.659 | 10,574 | -0.08(-0.93%) |
May 04, 2009 | 8.740 | 8.740 | 8.642 | 8.740 | 28,184 | +0.22(+2.56%) |
May 01, 2009 | 8.653 | 8.818 | 8.506 | 8.522 | 9,219 | -0.03(-0.38%) |
Apr 30, 2009 | 8.653 | 8.752 | 8.517 | 8.555 | 4,283 | -0.11(-1.24%) |
Apr 29, 2009 | 8.553 | 8.756 | 8.553 | 8.662 | 1,601 | +0.09(+1.06%) |
Apr 28, 2009 | 8.244 | 8.800 | 8.244 | 8.572 | 14,544 | -0.09(-1.04%) |
Apr 27, 2009 | 8.438 | 8.662 | 8.434 | 8.662 | 8,047 | +0.21(+2.43%) |
Apr 24, 2009 | 8.728 | 8.728 | 8.457 | 8.457 | 3,363 | +0.03(+0.34%) |
Apr 23, 2009 | 8.453 | 8.463 | 8.428 | 8.428 | 5,958 | -0.02(-0.19%) |
Apr 22, 2009 | 8.434 | 8.694 | 8.428 | 8.444 | 11,628 | +0.01(+0.15%) |
Apr 21, 2009 | 8.616 | 9.021 | 8.428 | 8.431 | 13,038 | -0.03(-0.33%) |
Apr 20, 2009 | 8.743 | 8.743 | 8.459 | 8.459 | 8,649 | -0.16(-1.81%) |
Apr 17, 2009 | 8.584 | 8.694 | 8.506 | 8.616 | 24,048 | -0.08(-0.90%) |
Apr 16, 2009 | 8.856 | 8.856 | 8.694 | 8.694 | 5,929 | +0.07(+0.87%) |
Apr 15, 2009 | 8.257 | 8.871 | 8.054 | 8.619 | 32,470 | +0.35(+4.19%) |
Apr 14, 2009 | 8.248 | 8.441 | 8.116 | 8.272 | 4,959 | -0.08(-0.97%) |
Apr 13, 2009 | 8.584 | 9.110 | 8.269 | 8.353 | 15,889 | -0.39(-4.43%) |
Apr 09, 2009 | 9.224 | 9.224 | 8.584 | 8.740 | 17,619 | -0.01(-0.07%) |
Apr 08, 2009 | 8.662 | 8.806 | 8.397 | 8.747 | 16,402 | +0.01(+0.07%) |
Apr 07, 2009 | 8.740 | 8.904 | 8.740 | 8.740 | 6,567 | -0.20(-2.27%) |
Apr 06, 2009 | 8.584 | 9.053 | 8.584 | 8.943 | 8,306 | +0.20(+2.32%) |
Apr 03, 2009 | 8.428 | 8.861 | 8.425 | 8.740 | 2,883 | +0.31(+3.70%) |
Apr 02, 2009 | 8.428 | 8.428 | 8.428 | 8.428 | 961 | +0.00(+0.00%) |
Apr 01, 2009 | 7.815 | 8.491 | 7.815 | 8.428 | 10,049 | +0.22(+2.66%) |
Mar 31, 2009 | 8.740 | 8.740 | 7.835 | 8.210 | 7,688 | +0.41(+5.20%) |
Mar 30, 2009 | 7.807 | 8.066 | 7.741 | 7.804 | 29,687 | -1.01(-11.50%) |
Mar 26, 2009 | 8.428 | 8.896 | 8.428 | 8.818 | 7,938 | +0.59(+7.21%) |
Mar 25, 2009 | 8.319 | 8.600 | 7.960 | 8.225 | 5,125 | +0.27(+3.33%) |
Mar 24, 2009 | 9.006 | 9.006 | 7.960 | 7.960 | 7,688 | -0.35(-4.17%) |
Mar 23, 2009 | 9.053 | 9.053 | 8.306 | 8.306 | 27,402 | -0.02(-0.22%) |
Mar 20, 2009 | 8.694 | 8.740 | 7.982 | 8.325 | 13,342 | -0.03(-0.31%) |
Mar 19, 2009 | 7.882 | 8.350 | 7.866 | 8.350 | 13,204 | +0.55(+7.00%) |
Mar 18, 2009 | 7.913 | 8.194 | 7.180 | 7.804 | 13,775 | +0.02(+0.20%) |
Mar 17, 2009 | 7.954 | 8.060 | 7.429 | 7.788 | 7,368 | -0.54(-6.48%) |
Mar 16, 2009 | 7.657 | 8.350 | 7.657 | 8.328 | 20,717 | +1.03(+14.07%) |
Mar 13, 2009 | 7.461 | 8.250 | 7.180 | 7.301 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.367 | 7.492 | 6.967 | 7.180 | 9,930 | -0.05(-0.65%) |
Mar 11, 2009 | 7.476 | 7.585 | 7.183 | 7.226 | 12,493 | +0.05(+0.65%) |
Mar 10, 2009 | 6.168 | 7.490 | 6.168 | 7.180 | 13,224 | +0.87(+13.78%) |
Mar 09, 2009 | 6.590 | 6.590 | 6.071 | 6.310 | 11,247 | -0.09(-1.40%) |
Mar 06, 2009 | 6.228 | 6.399 | 6.100 | 6.399 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.707 | 6.867 | 6.087 | 6.087 | 7,368 | -0.47(-7.19%) |
Mar 04, 2009 | 6.232 | 6.846 | 6.009 | 6.558 | 10,920 | +0.63(+10.58%) |