Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.254 | 9.327 | 9.078 | 9.327 | 283,655 | +0.24(+2.63%) |
May 28, 2009 | 9.095 | 9.148 | 8.830 | 9.088 | 166,477 | -0.01(-0.15%) |
May 27, 2009 | 9.287 | 9.433 | 9.055 | 9.101 | 219,010 | -0.23(-2.42%) |
May 26, 2009 | 8.889 | 9.420 | 8.889 | 9.327 | 245,745 | +0.01(+0.14%) |
May 22, 2009 | 9.386 | 9.453 | 9.234 | 9.313 | 242,687 | +0.19(+2.03%) |
May 21, 2009 | 9.154 | 9.300 | 9.022 | 9.128 | 1,361,300 | -0.18(-1.92%) |
May 20, 2009 | 9.526 | 9.671 | 9.307 | 9.307 | 280,197 | -0.34(-3.51%) |
May 19, 2009 | 9.625 | 9.877 | 9.572 | 9.645 | 430,537 | +0.30(+3.19%) |
May 18, 2009 | 9.028 | 9.413 | 8.975 | 9.347 | 268,197 | +0.61(+6.98%) |
May 15, 2009 | 8.969 | 9.088 | 8.617 | 8.737 | 465,894 | -0.09(-0.98%) |
May 14, 2009 | 8.319 | 8.989 | 8.306 | 8.823 | 636,492 | +0.71(+8.74%) |
May 13, 2009 | 8.458 | 8.551 | 8.008 | 8.114 | 529,627 | -0.99(-10.85%) |
May 12, 2009 | 9.234 | 9.247 | 8.942 | 9.101 | 352,788 | +0.15(+1.70%) |
May 11, 2009 | 9.075 | 9.201 | 8.949 | 8.949 | 234,130 | -0.69(-7.15%) |
May 08, 2009 | 9.028 | 9.671 | 9.028 | 9.638 | 328,330 | +0.88(+9.98%) |
May 07, 2009 | 8.975 | 9.100 | 8.657 | 8.763 | 589,340 | +0.03(+0.38%) |
May 06, 2009 | 8.737 | 8.863 | 8.452 | 8.730 | 221,912 | +0.03(+0.30%) |
May 05, 2009 | 8.816 | 8.916 | 8.651 | 8.704 | 507,229 | +0.46(+5.55%) |
May 04, 2009 | 7.835 | 8.279 | 7.809 | 8.246 | 454,069 | +0.46(+5.87%) |
May 01, 2009 | 7.729 | 7.888 | 7.676 | 7.789 | 314,894 | +0.21(+2.71%) |
Apr 30, 2009 | 7.776 | 7.855 | 7.550 | 7.583 | 446,032 | +0.23(+3.06%) |
Apr 29, 2009 | 7.225 | 7.464 | 7.219 | 7.358 | 205,198 | +0.29(+4.03%) |
Apr 28, 2009 | 7.013 | 7.186 | 6.967 | 7.073 | 286,965 | -0.09(-1.30%) |
Apr 27, 2009 | 7.152 | 7.312 | 7.099 | 7.166 | 306,852 | -0.13(-1.82%) |
Apr 24, 2009 | 7.325 | 7.365 | 7.166 | 7.298 | 619,204 | +0.33(+4.76%) |
Apr 23, 2009 | 6.848 | 6.967 | 6.715 | 6.967 | 522,834 | +0.16(+2.34%) |
Apr 22, 2009 | 6.755 | 7.060 | 6.708 | 6.808 | 543,056 | -0.50(-6.89%) |
Apr 21, 2009 | 6.808 | 7.358 | 6.728 | 7.312 | 816,959 | +0.21(+2.99%) |
Apr 20, 2009 | 7.378 | 7.391 | 7.099 | 7.099 | 818,553 | -0.84(-10.53%) |
Apr 17, 2009 | 8.021 | 8.100 | 7.888 | 7.935 | 434,003 | -0.02(-0.25%) |
Apr 16, 2009 | 7.670 | 8.005 | 7.570 | 7.955 | 393,207 | +0.49(+6.57%) |
Apr 15, 2009 | 7.046 | 7.471 | 7.013 | 7.464 | 313,243 | +0.58(+8.37%) |
Apr 14, 2009 | 7.073 | 7.232 | 6.874 | 6.887 | 381,452 | -0.17(-2.35%) |
Apr 13, 2009 | 7.080 | 7.166 | 6.749 | 7.053 | 198,847 | +0.13(+1.92%) |
Apr 09, 2009 | 6.867 | 6.934 | 6.642 | 6.920 | 344,723 | +0.00(+0.00%) |
Apr 08, 2009 | 6.940 | 7.015 | 6.775 | 6.920 | 307,815 | +0.25(+3.78%) |
Apr 07, 2009 | 6.894 | 6.940 | 6.669 | 6.669 | 776,202 | -0.48(-6.68%) |
Apr 06, 2009 | 7.033 | 7.192 | 6.967 | 7.146 | 384,587 | -0.45(-5.93%) |
Apr 03, 2009 | 7.365 | 7.597 | 7.159 | 7.597 | 304,677 | +0.44(+6.11%) |
Apr 02, 2009 | 7.106 | 7.398 | 7.060 | 7.159 | 463,470 | +0.45(+6.72%) |
Apr 01, 2009 | 6.456 | 6.742 | 6.421 | 6.708 | 400,712 | +0.17(+2.64%) |
Mar 31, 2009 | 6.324 | 6.695 | 6.224 | 6.536 | 3,663,330 | +0.71(+12.17%) |
Mar 30, 2009 | 5.820 | 5.900 | 5.741 | 5.827 | 1,457,311 | -0.79(-11.92%) |
Mar 26, 2009 | 6.688 | 6.788 | 6.576 | 6.616 | 609,362 | -0.13(-1.87%) |
Mar 25, 2009 | 6.715 | 6.947 | 6.397 | 6.742 | 482,132 | +0.01(+0.20%) |
Mar 24, 2009 | 6.616 | 7.027 | 6.616 | 6.728 | 609,754 | -0.23(-3.33%) |
Mar 23, 2009 | 6.695 | 7.033 | 6.662 | 6.960 | 1,012,016 | +0.76(+12.18%) |
Mar 20, 2009 | 5.966 | 6.456 | 5.900 | 6.205 | 799,212 | +0.82(+15.27%) |
Mar 19, 2009 | 6.112 | 6.112 | 5.349 | 5.383 | 1,649,364 | +0.32(+6.42%) |
Mar 18, 2009 | 4.660 | 5.170 | 4.501 | 5.058 | 756,593 | +0.01(+0.13%) |
Mar 17, 2009 | 4.832 | 5.104 | 4.759 | 5.051 | 425,659 | +0.09(+1.74%) |
Mar 16, 2009 | 5.230 | 5.310 | 4.958 | 4.965 | 454,444 | +0.03(+0.54%) |
Mar 13, 2009 | 4.998 | 5.025 | 4.733 | 4.938 | 0 | +0.04(+0.81%) |
Mar 12, 2009 | 4.474 | 4.965 | 4.329 | 4.899 | 372,748 | +0.13(+2.64%) |
Mar 11, 2009 | 5.018 | 5.098 | 4.653 | 4.773 | 445,619 | +0.23(+5.11%) |
Mar 10, 2009 | 4.150 | 4.594 | 4.143 | 4.541 | 470,637 | +0.83(+22.32%) |
Mar 09, 2009 | 3.699 | 3.898 | 3.672 | 3.712 | 414,844 | -0.21(-5.41%) |
Mar 06, 2009 | 4.010 | 4.116 | 3.778 | 3.924 | 0 | -0.11(-2.81%) |
Mar 05, 2009 | 4.176 | 4.322 | 4.030 | 4.038 | 353,464 | -1.08(-21.10%) |
Mar 04, 2009 | 5.051 | 5.217 | 4.972 | 5.117 | 728,011 | +0.37(+7.82%) |