Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.540 | 8.600 | 8.310 | 8.530 | 228,738 | -0.02(-0.23%) |
May 28, 2009 | 8.640 | 8.820 | 8.310 | 8.550 | 189,680 | -0.01(-0.12%) |
May 27, 2009 | 9.060 | 9.150 | 8.530 | 8.560 | 284,926 | -0.53(-5.83%) |
May 26, 2009 | 8.300 | 9.270 | 8.300 | 9.090 | 193,690 | +0.56(+6.57%) |
May 22, 2009 | 8.850 | 8.880 | 8.480 | 8.530 | 159,877 | -0.29(-3.29%) |
May 21, 2009 | 8.750 | 8.880 | 8.580 | 8.820 | 224,440 | -0.08(-0.90%) |
May 20, 2009 | 9.160 | 9.220 | 8.870 | 8.900 | 261,562 | -0.21(-2.31%) |
May 19, 2009 | 9.170 | 9.220 | 8.980 | 9.110 | 171,254 | -0.21(-2.25%) |
May 18, 2009 | 9.290 | 9.350 | 9.010 | 9.320 | 259,661 | +0.14(+1.53%) |
May 15, 2009 | 9.330 | 9.470 | 9.120 | 9.180 | 239,615 | -0.17(-1.82%) |
May 14, 2009 | 9.360 | 9.520 | 9.230 | 9.350 | 182,392 | +0.07(+0.75%) |
May 13, 2009 | 9.360 | 9.520 | 9.250 | 9.280 | 456,819 | -0.25(-2.62%) |
May 12, 2009 | 9.470 | 9.730 | 9.260 | 9.530 | 421,507 | -0.01(-0.10%) |
May 11, 2009 | 9.160 | 9.700 | 8.960 | 9.540 | 337,076 | +0.35(+3.81%) |
May 08, 2009 | 8.830 | 9.250 | 8.740 | 9.190 | 417,765 | +0.47(+5.39%) |
May 07, 2009 | 9.300 | 9.420 | 8.700 | 8.720 | 212,952 | -0.33(-3.65%) |
May 06, 2009 | 9.510 | 9.560 | 8.810 | 9.050 | 465,084 | -0.44(-4.64%) |
May 05, 2009 | 9.910 | 9.930 | 9.370 | 9.490 | 271,402 | -0.51(-5.10%) |
May 04, 2009 | 9.890 | 10.01 | 9.850 | 10.00 | 298,863 | +0.52(+5.49%) |
May 01, 2009 | 9.710 | 9.730 | 9.410 | 9.480 | 270,876 | -0.23(-2.37%) |
Apr 30, 2009 | 9.970 | 10.17 | 9.650 | 9.710 | 322,474 | -0.22(-2.22%) |
Apr 29, 2009 | 9.450 | 10.10 | 9.400 | 9.930 | 429,793 | +0.54(+5.75%) |
Apr 28, 2009 | 9.210 | 9.720 | 9.030 | 9.390 | 457,915 | +0.05(+0.54%) |
Apr 27, 2009 | 9.150 | 9.460 | 9.060 | 9.340 | 481,454 | -0.20(-2.10%) |
Apr 24, 2009 | 9.290 | 9.650 | 8.908 | 9.540 | 490,082 | +0.28(+3.02%) |
Apr 23, 2009 | 9.730 | 9.730 | 8.510 | 9.260 | 659,390 | -0.57(-5.80%) |
Apr 22, 2009 | 8.860 | 10.29 | 8.860 | 9.830 | 532,691 | +0.85(+9.47%) |
Apr 21, 2009 | 8.810 | 9.320 | 8.670 | 8.980 | 583,734 | +0.16(+1.81%) |
Apr 20, 2009 | 9.500 | 9.590 | 8.770 | 8.820 | 343,544 | -1.02(-10.37%) |
Apr 17, 2009 | 9.400 | 9.950 | 9.390 | 9.840 | 306,696 | +0.49(+5.24%) |
Apr 16, 2009 | 9.130 | 9.480 | 8.960 | 9.350 | 228,109 | +0.34(+3.77%) |
Apr 15, 2009 | 8.570 | 9.040 | 8.490 | 9.010 | 193,840 | +0.37(+4.28%) |
Apr 14, 2009 | 8.930 | 9.030 | 8.540 | 8.640 | 309,292 | -0.49(-5.37%) |
Apr 13, 2009 | 9.100 | 9.190 | 8.730 | 9.130 | 264,862 | -0.14(-1.51%) |
Apr 09, 2009 | 9.130 | 9.440 | 9.020 | 9.270 | 444,860 | +0.35(+3.92%) |
Apr 08, 2009 | 8.530 | 8.930 | 8.490 | 8.920 | 233,667 | +0.43(+5.06%) |
Apr 07, 2009 | 8.830 | 9.090 | 8.480 | 8.490 | 227,304 | -0.50(-5.56%) |
Apr 06, 2009 | 9.180 | 9.180 | 8.950 | 8.990 | 284,746 | -0.37(-3.95%) |
Apr 03, 2009 | 9.180 | 9.400 | 9.050 | 9.360 | 255,438 | +0.18(+1.96%) |
Apr 02, 2009 | 8.570 | 9.590 | 8.430 | 9.180 | 290,611 | +0.81(+9.68%) |
Apr 01, 2009 | 8.160 | 8.470 | 7.870 | 8.370 | 195,476 | +0.12(+1.45%) |
Mar 31, 2009 | 8.270 | 8.630 | 8.210 | 8.250 | 186,357 | +0.07(+0.86%) |
Mar 30, 2009 | 8.270 | 8.520 | 7.990 | 8.180 | 143,402 | -0.87(-9.61%) |
Mar 26, 2009 | 8.540 | 9.080 | 8.380 | 9.050 | 389,765 | +0.77(+9.30%) |
Mar 25, 2009 | 7.980 | 8.440 | 7.705 | 8.280 | 394,527 | +0.65(+8.52%) |
Mar 24, 2009 | 7.830 | 8.060 | 7.510 | 7.630 | 308,248 | -0.42(-5.22%) |
Mar 23, 2009 | 7.730 | 8.050 | 7.660 | 8.050 | 273,619 | +0.90(+12.59%) |
Mar 20, 2009 | 7.310 | 7.650 | 7.100 | 7.150 | 334,944 | -0.23(-3.12%) |
Mar 19, 2009 | 7.210 | 7.540 | 7.200 | 7.380 | 305,581 | +0.14(+1.93%) |
Mar 18, 2009 | 6.810 | 7.430 | 6.660 | 7.240 | 287,362 | +0.38(+5.54%) |
Mar 17, 2009 | 6.590 | 6.860 | 6.400 | 6.860 | 189,281 | +0.25(+3.78%) |
Mar 16, 2009 | 6.890 | 6.890 | 6.580 | 6.610 | 248,129 | -0.26(-3.78%) |
Mar 13, 2009 | 6.710 | 6.920 | 6.660 | 6.870 | 0 | +0.07(+1.03%) |
Mar 12, 2009 | 6.280 | 6.820 | 6.050 | 6.800 | 341,392 | +0.50(+7.94%) |
Mar 11, 2009 | 6.560 | 6.680 | 6.200 | 6.300 | 247,180 | -0.25(-3.82%) |
Mar 10, 2009 | 6.150 | 6.660 | 6.130 | 6.550 | 335,265 | +0.54(+8.99%) |
Mar 09, 2009 | 6.150 | 6.250 | 6.000 | 6.010 | 330,950 | -0.16(-2.59%) |
Mar 06, 2009 | 6.110 | 6.300 | 5.950 | 6.170 | 0 | +0.09(+1.48%) |
Mar 05, 2009 | 6.450 | 6.450 | 6.060 | 6.080 | 158,373 | -0.56(-8.43%) |
Mar 04, 2009 | 6.530 | 6.770 | 6.360 | 6.640 | 321,210 | +0.03(+0.45%) |