Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.374 | 8.658 | 8.248 | 8.627 | 86,595 | +0.28(+3.41%) |
May 28, 2009 | 8.696 | 9.057 | 8.235 | 8.342 | 109,039 | -0.24(-2.80%) |
May 27, 2009 | 8.968 | 9.303 | 8.545 | 8.583 | 50,585 | -0.49(-5.43%) |
May 26, 2009 | 8.248 | 9.075 | 8.248 | 9.075 | 57,432 | +0.75(+9.04%) |
May 22, 2009 | 8.848 | 9.132 | 8.317 | 8.323 | 30,890 | -0.46(-5.25%) |
May 21, 2009 | 8.867 | 8.905 | 8.608 | 8.785 | 53,645 | -0.21(-2.39%) |
May 20, 2009 | 9.632 | 9.720 | 8.861 | 9.000 | 60,705 | -0.32(-3.39%) |
May 19, 2009 | 9.638 | 9.865 | 9.259 | 9.316 | 31,289 | -0.58(-5.81%) |
May 18, 2009 | 9.101 | 9.916 | 8.962 | 9.891 | 67,489 | +0.96(+10.76%) |
May 15, 2009 | 9.600 | 9.600 | 8.886 | 8.930 | 83,527 | -0.56(-5.93%) |
May 14, 2009 | 9.606 | 9.872 | 9.455 | 9.493 | 126,006 | -0.03(-0.33%) |
May 13, 2009 | 9.771 | 9.771 | 9.499 | 9.524 | 85,955 | -0.43(-4.32%) |
May 12, 2009 | 10.45 | 10.50 | 9.809 | 9.954 | 49,965 | -0.46(-4.43%) |
May 11, 2009 | 10.61 | 10.61 | 10.30 | 10.42 | 19,288 | -0.34(-3.17%) |
May 08, 2009 | 10.38 | 10.83 | 10.36 | 10.76 | 58,716 | +0.56(+5.52%) |
May 07, 2009 | 10.49 | 10.49 | 10.09 | 10.19 | 66,422 | -0.24(-2.30%) |
May 06, 2009 | 10.47 | 10.66 | 10.16 | 10.43 | 55,147 | +0.11(+1.10%) |
May 05, 2009 | 10.47 | 10.68 | 10.06 | 10.32 | 51,284 | -0.24(-2.27%) |
May 04, 2009 | 9.866 | 10.59 | 9.632 | 10.56 | 79,058 | +0.76(+7.74%) |
May 01, 2009 | 10.22 | 10.26 | 9.676 | 9.802 | 37,694 | -0.47(-4.55%) |
Apr 30, 2009 | 10.65 | 10.68 | 9.707 | 10.27 | 43,508 | -0.23(-2.17%) |
Apr 29, 2009 | 9.493 | 10.51 | 9.404 | 10.50 | 70,316 | +1.07(+11.40%) |
Apr 28, 2009 | 9.025 | 9.556 | 9.025 | 9.423 | 15,207 | +0.33(+3.69%) |
Apr 27, 2009 | 9.284 | 9.676 | 8.974 | 9.088 | 62,963 | -0.40(-4.20%) |
Apr 24, 2009 | 8.943 | 9.695 | 8.791 | 9.486 | 61,447 | +0.61(+6.83%) |
Apr 23, 2009 | 9.126 | 9.126 | 8.759 | 8.880 | 59,243 | -0.21(-2.29%) |
Apr 22, 2009 | 8.905 | 9.619 | 8.774 | 9.088 | 57,308 | -0.01(-0.07%) |
Apr 21, 2009 | 8.513 | 9.170 | 8.513 | 9.094 | 88,739 | +0.27(+3.08%) |
Apr 20, 2009 | 9.341 | 9.341 | 8.633 | 8.823 | 121,712 | -0.80(-8.28%) |
Apr 17, 2009 | 9.385 | 9.796 | 9.196 | 9.619 | 63,628 | +0.28(+3.05%) |
Apr 16, 2009 | 9.031 | 9.373 | 8.804 | 9.335 | 94,264 | +0.45(+5.05%) |
Apr 15, 2009 | 8.323 | 8.886 | 8.240 | 8.886 | 97,713 | +0.48(+5.71%) |
Apr 14, 2009 | 8.861 | 9.068 | 8.342 | 8.406 | 67,349 | -0.63(-6.93%) |
Apr 13, 2009 | 8.583 | 9.063 | 8.292 | 9.031 | 87,280 | +0.37(+4.23%) |
Apr 09, 2009 | 7.205 | 8.696 | 7.205 | 8.665 | 97,759 | +1.09(+14.44%) |
Apr 08, 2009 | 7.483 | 7.571 | 7.161 | 7.571 | 48,305 | +0.12(+1.61%) |
Apr 07, 2009 | 7.742 | 7.900 | 7.373 | 7.451 | 62,715 | -0.44(-5.60%) |
Apr 06, 2009 | 8.191 | 8.210 | 7.641 | 7.894 | 56,036 | -0.37(-4.44%) |
Apr 03, 2009 | 7.906 | 8.260 | 7.799 | 8.260 | 49,226 | +0.31(+3.90%) |
Apr 02, 2009 | 7.458 | 7.995 | 7.458 | 7.951 | 110,068 | +0.64(+8.73%) |
Apr 01, 2009 | 6.939 | 7.338 | 6.693 | 7.312 | 48,044 | +0.26(+3.67%) |
Mar 31, 2009 | 6.984 | 7.363 | 6.895 | 7.053 | 67,028 | +0.18(+2.57%) |
Mar 30, 2009 | 7.078 | 7.078 | 6.762 | 6.876 | 86,085 | -1.07(-13.51%) |
Mar 26, 2009 | 7.723 | 8.064 | 7.205 | 7.951 | 146,312 | +0.36(+4.75%) |
Mar 25, 2009 | 7.249 | 7.685 | 6.920 | 7.590 | 69,607 | +0.33(+4.62%) |
Mar 24, 2009 | 8.090 | 8.172 | 7.255 | 7.255 | 139,435 | -0.77(-9.61%) |
Mar 23, 2009 | 7.477 | 8.039 | 7.021 | 8.026 | 102,965 | +1.03(+14.72%) |
Mar 20, 2009 | 7.635 | 7.704 | 6.995 | 6.996 | 160,641 | -0.56(-7.36%) |
Mar 19, 2009 | 7.066 | 7.748 | 7.066 | 7.552 | 81,984 | -0.11(-1.48%) |
Mar 18, 2009 | 7.331 | 7.666 | 7.236 | 7.666 | 112,482 | +0.32(+4.39%) |
Mar 17, 2009 | 6.712 | 7.356 | 6.579 | 7.344 | 100,802 | +0.64(+9.62%) |
Mar 16, 2009 | 6.794 | 7.515 | 6.649 | 6.699 | 100,699 | -0.08(-1.21%) |
Mar 13, 2009 | 6.535 | 7.148 | 6.383 | 6.781 | 166,664 | +0.35(+5.40%) |
Mar 12, 2009 | 5.182 | 6.617 | 5.056 | 6.434 | 190,913 | +1.37(+27.09%) |
Mar 11, 2009 | 5.176 | 5.460 | 5.056 | 5.062 | 109,207 | -0.06(-1.11%) |
Mar 10, 2009 | 4.209 | 5.176 | 4.209 | 5.119 | 223,919 | +1.00(+24.23%) |
Mar 09, 2009 | 4.689 | 4.721 | 4.108 | 4.121 | 100,685 | -0.40(-8.94%) |
Mar 06, 2009 | 5.182 | 5.227 | 4.424 | 4.525 | 142,179 | -0.61(-11.93%) |
Mar 05, 2009 | 6.042 | 6.055 | 5.075 | 5.138 | 112,599 | -1.02(-16.62%) |
Mar 04, 2009 | 5.776 | 6.232 | 5.682 | 6.162 | 136,376 | -0.23(-3.66%) |