Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.450 | 8.590 | 8.310 | 8.560 | 188,520 | +0.16(+1.90%) |
May 28, 2009 | 8.740 | 8.740 | 8.130 | 8.400 | 124,920 | -0.25(-2.89%) |
May 27, 2009 | 8.860 | 9.050 | 8.640 | 8.650 | 130,413 | -0.29(-3.24%) |
May 26, 2009 | 8.510 | 9.120 | 8.510 | 8.940 | 188,162 | +0.36(+4.20%) |
May 22, 2009 | 8.900 | 9.020 | 8.510 | 8.580 | 110,713 | -0.29(-3.27%) |
May 21, 2009 | 8.870 | 9.110 | 8.610 | 8.870 | 146,821 | -0.15(-1.66%) |
May 20, 2009 | 8.890 | 9.190 | 8.890 | 9.020 | 131,513 | +0.12(+1.35%) |
May 19, 2009 | 8.920 | 9.060 | 8.630 | 8.900 | 131,931 | -0.12(-1.33%) |
May 18, 2009 | 8.600 | 9.050 | 8.450 | 9.020 | 154,439 | +0.50(+5.87%) |
May 15, 2009 | 8.560 | 8.610 | 8.230 | 8.520 | 160,700 | +0.01(+0.12%) |
May 14, 2009 | 8.370 | 8.780 | 8.240 | 8.510 | 127,449 | +0.15(+1.79%) |
May 13, 2009 | 8.560 | 8.610 | 8.270 | 8.360 | 200,221 | -0.36(-4.13%) |
May 12, 2009 | 8.960 | 8.960 | 8.680 | 8.720 | 227,269 | -0.21(-2.35%) |
May 11, 2009 | 8.670 | 9.070 | 8.420 | 8.930 | 185,015 | +0.09(+1.02%) |
May 08, 2009 | 8.450 | 9.090 | 8.450 | 8.840 | 169,637 | +0.48(+5.74%) |
May 07, 2009 | 8.890 | 9.090 | 8.060 | 8.360 | 228,970 | -0.48(-5.43%) |
May 06, 2009 | 8.970 | 9.010 | 8.580 | 8.840 | 202,279 | -0.08(-0.90%) |
May 05, 2009 | 8.810 | 9.000 | 8.380 | 8.920 | 369,232 | +0.07(+0.79%) |
May 04, 2009 | 8.600 | 9.100 | 8.510 | 8.850 | 212,058 | +0.29(+3.39%) |
May 01, 2009 | 8.750 | 8.805 | 8.470 | 8.560 | 165,667 | -0.19(-2.17%) |
Apr 30, 2009 | 8.660 | 9.000 | 8.580 | 8.750 | 307,371 | +0.19(+2.22%) |
Apr 29, 2009 | 8.320 | 8.800 | 8.260 | 8.560 | 219,766 | +0.29(+3.51%) |
Apr 28, 2009 | 8.130 | 8.370 | 8.010 | 8.270 | 171,031 | +0.08(+0.98%) |
Apr 27, 2009 | 8.280 | 8.280 | 7.980 | 8.190 | 320,321 | -0.16(-1.92%) |
Apr 24, 2009 | 8.470 | 8.695 | 8.310 | 8.350 | 214,775 | -0.01(-0.12%) |
Apr 23, 2009 | 8.580 | 8.630 | 8.160 | 8.360 | 235,479 | -0.19(-2.22%) |
Apr 22, 2009 | 8.100 | 8.920 | 7.980 | 8.550 | 396,450 | +0.34(+4.14%) |
Apr 21, 2009 | 7.670 | 8.290 | 7.670 | 8.210 | 351,892 | +0.53(+6.90%) |
Apr 20, 2009 | 7.890 | 7.910 | 7.610 | 7.680 | 374,963 | -0.35(-4.36%) |
Apr 17, 2009 | 7.730 | 8.170 | 7.620 | 8.030 | 251,982 | +0.34(+4.42%) |
Apr 16, 2009 | 7.680 | 7.810 | 7.450 | 7.690 | 205,992 | +0.12(+1.59%) |
Apr 15, 2009 | 7.440 | 7.700 | 7.440 | 7.570 | 192,811 | +0.10(+1.34%) |
Apr 14, 2009 | 7.800 | 7.820 | 7.100 | 7.470 | 341,094 | -0.47(-5.92%) |
Apr 13, 2009 | 7.120 | 7.990 | 6.790 | 7.940 | 366,514 | +0.81(+11.36%) |
Apr 09, 2009 | 6.970 | 7.250 | 6.950 | 7.130 | 292,193 | +0.33(+4.85%) |
Apr 08, 2009 | 6.650 | 6.850 | 6.600 | 6.800 | 127,824 | +0.22(+3.34%) |
Apr 07, 2009 | 6.850 | 6.850 | 6.530 | 6.580 | 254,307 | -0.35(-5.05%) |
Apr 06, 2009 | 6.990 | 7.060 | 6.620 | 6.930 | 117,851 | -0.09(-1.28%) |
Apr 03, 2009 | 6.650 | 7.040 | 6.650 | 7.020 | 219,091 | +0.39(+5.88%) |
Apr 02, 2009 | 6.750 | 7.250 | 6.540 | 6.630 | 291,112 | -0.09(-1.34%) |
Apr 01, 2009 | 6.490 | 6.750 | 6.180 | 6.720 | 93,958 | +0.10(+1.51%) |
Mar 31, 2009 | 6.680 | 6.700 | 6.400 | 6.620 | 162,391 | +0.00(+0.00%) |
Mar 30, 2009 | 6.840 | 6.980 | 6.440 | 6.620 | 185,878 | -0.35(-5.02%) |
Mar 26, 2009 | 6.590 | 7.000 | 6.590 | 6.970 | 219,678 | +0.50(+7.73%) |
Mar 25, 2009 | 6.370 | 6.540 | 6.040 | 6.470 | 201,118 | +0.18(+2.86%) |
Mar 24, 2009 | 6.500 | 6.570 | 6.250 | 6.290 | 128,724 | -0.19(-2.93%) |
Mar 23, 2009 | 6.020 | 6.500 | 5.940 | 6.480 | 585,398 | +0.21(+3.35%) |
Mar 20, 2009 | 6.380 | 6.610 | 6.240 | 6.270 | 719,809 | -0.01(-0.16%) |
Mar 19, 2009 | 6.560 | 6.650 | 6.210 | 6.280 | 134,063 | -0.17(-2.64%) |
Mar 18, 2009 | 6.110 | 6.530 | 5.890 | 6.450 | 157,586 | +0.29(+4.71%) |
Mar 17, 2009 | 5.540 | 6.160 | 5.540 | 6.160 | 129,853 | +0.61(+10.99%) |
Mar 16, 2009 | 5.620 | 5.710 | 5.500 | 5.550 | 84,782 | -0.07(-1.25%) |
Mar 13, 2009 | 5.460 | 5.640 | 5.310 | 5.620 | 92,756 | +0.17(+3.12%) |
Mar 12, 2009 | 4.650 | 5.665 | 4.640 | 5.450 | 169,164 | +0.78(+16.70%) |
Mar 11, 2009 | 4.560 | 4.680 | 4.490 | 4.670 | 121,392 | +0.16(+3.55%) |
Mar 10, 2009 | 4.390 | 4.560 | 4.390 | 4.510 | 140,211 | +0.22(+5.13%) |
Mar 09, 2009 | 4.330 | 4.670 | 4.200 | 4.290 | 177,211 | -0.11(-2.50%) |
Mar 06, 2009 | 4.660 | 4.660 | 4.110 | 4.400 | 281,229 | -0.22(-4.76%) |
Mar 05, 2009 | 4.880 | 5.010 | 4.520 | 4.620 | 116,246 | -0.30(-6.10%) |
Mar 04, 2009 | 5.260 | 5.330 | 4.860 | 4.920 | 163,722 | -0.55(-10.05%) |