Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.333 | 8.425 | 8.042 | 8.425 | 241,124 | +0.13(+1.62%) |
May 28, 2009 | 8.402 | 8.444 | 8.019 | 8.291 | 299,638 | -0.00(-0.06%) |
May 27, 2009 | 8.476 | 8.504 | 8.236 | 8.296 | 289,006 | -0.22(-2.60%) |
May 26, 2009 | 8.139 | 8.541 | 7.973 | 8.518 | 347,842 | +0.37(+4.59%) |
May 22, 2009 | 8.254 | 8.398 | 8.028 | 8.143 | 232,577 | -0.07(-0.90%) |
May 21, 2009 | 8.046 | 8.268 | 7.869 | 8.217 | 277,229 | +0.09(+1.08%) |
May 20, 2009 | 8.134 | 8.249 | 7.982 | 8.130 | 414,450 | +0.03(+0.40%) |
May 19, 2009 | 8.130 | 8.308 | 7.852 | 8.097 | 296,559 | -0.12(-1.41%) |
May 18, 2009 | 7.829 | 8.259 | 7.682 | 8.213 | 380,394 | +0.52(+6.79%) |
May 15, 2009 | 7.876 | 7.986 | 7.580 | 7.691 | 345,686 | -0.21(-2.69%) |
May 14, 2009 | 7.658 | 8.051 | 7.557 | 7.903 | 447,978 | +0.30(+4.01%) |
May 13, 2009 | 7.852 | 7.919 | 7.594 | 7.598 | 328,680 | -0.35(-4.36%) |
May 12, 2009 | 7.949 | 8.236 | 7.820 | 7.945 | 323,614 | +0.02(+0.29%) |
May 11, 2009 | 8.342 | 8.370 | 7.885 | 7.922 | 352,341 | -0.47(-5.56%) |
May 08, 2009 | 7.889 | 8.458 | 7.737 | 8.388 | 381,000 | +0.60(+7.71%) |
May 07, 2009 | 8.310 | 8.407 | 7.695 | 7.788 | 293,587 | -0.42(-5.17%) |
May 06, 2009 | 8.642 | 8.753 | 7.876 | 8.213 | 491,394 | -0.47(-5.38%) |
May 05, 2009 | 9.187 | 9.187 | 8.587 | 8.679 | 297,414 | -0.50(-5.44%) |
May 04, 2009 | 8.836 | 9.183 | 8.832 | 9.178 | 314,357 | +0.57(+6.66%) |
May 01, 2009 | 9.086 | 9.086 | 8.513 | 8.605 | 421,120 | -0.46(-5.05%) |
Apr 30, 2009 | 9.210 | 9.284 | 8.901 | 9.063 | 309,837 | -0.11(-1.21%) |
Apr 29, 2009 | 9.137 | 9.284 | 8.864 | 9.174 | 338,520 | +0.14(+1.59%) |
Apr 28, 2009 | 8.744 | 9.238 | 8.744 | 9.030 | 236,455 | +0.17(+1.88%) |
Apr 27, 2009 | 9.067 | 9.234 | 8.564 | 8.864 | 333,673 | -0.35(-3.81%) |
Apr 24, 2009 | 9.280 | 9.358 | 8.892 | 9.215 | 380,874 | -0.03(-0.30%) |
Apr 23, 2009 | 9.049 | 9.271 | 8.915 | 9.243 | 216,903 | +0.23(+2.56%) |
Apr 22, 2009 | 9.169 | 9.566 | 8.929 | 9.012 | 268,957 | -0.29(-3.13%) |
Apr 21, 2009 | 8.679 | 9.400 | 8.638 | 9.303 | 242,945 | +0.55(+6.34%) |
Apr 20, 2009 | 9.123 | 9.150 | 8.716 | 8.749 | 192,388 | -0.63(-6.70%) |
Apr 17, 2009 | 9.441 | 9.695 | 9.086 | 9.377 | 136,344 | -0.01(-0.15%) |
Apr 16, 2009 | 9.044 | 9.566 | 8.753 | 9.391 | 276,605 | +0.41(+4.52%) |
Apr 15, 2009 | 8.776 | 9.040 | 8.522 | 8.984 | 390,069 | +0.17(+1.94%) |
Apr 14, 2009 | 9.183 | 9.210 | 8.776 | 8.813 | 200,699 | -0.51(-5.45%) |
Apr 13, 2009 | 9.307 | 9.354 | 9.016 | 9.321 | 302,617 | -0.08(-0.84%) |
Apr 09, 2009 | 8.984 | 9.423 | 8.910 | 9.400 | 391,050 | +0.65(+7.39%) |
Apr 08, 2009 | 8.647 | 8.850 | 8.416 | 8.753 | 236,710 | +0.20(+2.32%) |
Apr 07, 2009 | 9.100 | 9.325 | 8.522 | 8.555 | 228,135 | -0.71(-7.63%) |
Apr 06, 2009 | 9.335 | 9.344 | 8.901 | 9.261 | 364,876 | -0.15(-1.57%) |
Apr 03, 2009 | 9.118 | 9.418 | 8.929 | 9.409 | 349,067 | +0.30(+3.24%) |
Apr 02, 2009 | 8.961 | 9.187 | 8.827 | 9.113 | 305,005 | +0.32(+3.62%) |
Apr 01, 2009 | 8.393 | 9.201 | 8.333 | 8.795 | 542,326 | +0.32(+3.76%) |
Mar 31, 2009 | 8.310 | 8.628 | 8.310 | 8.476 | 424,768 | +0.30(+3.61%) |
Mar 30, 2009 | 7.954 | 8.416 | 7.760 | 8.180 | 440,048 | -0.38(-4.48%) |
Mar 26, 2009 | 8.019 | 8.573 | 7.709 | 8.564 | 467,155 | +0.70(+8.93%) |
Mar 25, 2009 | 7.982 | 8.037 | 7.234 | 7.862 | 402,320 | +0.43(+5.78%) |
Mar 24, 2009 | 8.083 | 8.240 | 7.432 | 7.432 | 518,208 | -1.15(-13.40%) |
Mar 23, 2009 | 7.899 | 8.582 | 7.876 | 8.582 | 315,011 | +1.01(+13.36%) |
Mar 20, 2009 | 7.885 | 7.972 | 7.561 | 7.571 | 310,724 | -0.30(-3.81%) |
Mar 19, 2009 | 8.199 | 8.199 | 7.783 | 7.871 | 231,415 | -0.24(-2.96%) |
Mar 18, 2009 | 7.700 | 8.231 | 7.474 | 8.111 | 317,620 | +0.35(+4.52%) |
Mar 17, 2009 | 6.758 | 7.760 | 6.758 | 7.760 | 870,405 | +0.88(+12.75%) |
Mar 16, 2009 | 7.469 | 7.635 | 6.846 | 6.882 | 494,710 | -0.55(-7.40%) |
Mar 13, 2009 | 7.372 | 7.511 | 6.947 | 7.432 | 0 | +0.03(+0.44%) |
Mar 12, 2009 | 6.721 | 7.483 | 6.494 | 7.400 | 319,635 | +0.61(+8.98%) |
Mar 11, 2009 | 7.021 | 7.095 | 6.656 | 6.790 | 465,512 | -0.25(-3.54%) |
Mar 10, 2009 | 6.499 | 7.090 | 6.421 | 7.040 | 202,288 | +0.72(+11.32%) |
Mar 09, 2009 | 6.481 | 6.513 | 6.250 | 6.324 | 314,368 | -0.28(-4.27%) |
Mar 06, 2009 | 6.527 | 6.675 | 6.120 | 6.605 | 0 | +0.01(+0.14%) |
Mar 05, 2009 | 6.688 | 6.804 | 6.421 | 6.596 | 189,326 | -0.30(-4.35%) |
Mar 04, 2009 | 6.795 | 7.127 | 6.702 | 6.896 | 203,173 | -0.27(-3.74%) |