Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.186 | 8.511 | 8.158 | 8.496 | 17,496 | +0.31(+3.79%) |
May 28, 2009 | 8.065 | 8.186 | 8.065 | 8.186 | 6,450 | +0.06(+0.76%) |
May 27, 2009 | 8.496 | 8.496 | 8.068 | 8.124 | 13,342 | -0.40(-4.64%) |
May 22, 2009 | 8.521 | 8.519 | 8.519 | 8.519 | 13,545 | +0.04(+0.46%) |
May 21, 2009 | 8.595 | 8.713 | 8.400 | 8.480 | 81,825 | -0.02(-0.25%) |
May 20, 2009 | 8.629 | 8.629 | 8.418 | 8.502 | 28,226 | -0.24(-2.70%) |
May 19, 2009 | 8.641 | 8.818 | 8.418 | 8.738 | 36,131 | -0.02(-0.24%) |
May 18, 2009 | 8.517 | 8.759 | 8.452 | 8.759 | 9,717 | +0.07(+0.86%) |
May 15, 2009 | 9.020 | 9.124 | 8.685 | 8.685 | 41,301 | -0.55(-5.94%) |
May 14, 2009 | 8.868 | 9.234 | 8.868 | 9.234 | 8,062 | +0.37(+4.13%) |
May 13, 2009 | 8.843 | 9.302 | 8.843 | 8.868 | 8,707 | -0.56(-5.92%) |
May 12, 2009 | 9.147 | 9.612 | 9.147 | 9.426 | 6,611 | +0.36(+3.93%) |
May 11, 2009 | 9.457 | 9.463 | 9.069 | 9.069 | 8,385 | -0.67(-6.85%) |
May 08, 2009 | 9.302 | 9.736 | 9.258 | 9.736 | 10,672 | +0.60(+6.55%) |
May 07, 2009 | 8.759 | 9.348 | 8.728 | 9.138 | 7,740 | +0.41(+4.73%) |
May 06, 2009 | 8.558 | 8.725 | 8.558 | 8.725 | 8,546 | +0.12(+1.44%) |
May 05, 2009 | 8.424 | 8.635 | 8.424 | 8.601 | 10,646 | -0.08(-0.93%) |
May 04, 2009 | 8.682 | 8.682 | 8.584 | 8.682 | 28,374 | +0.22(+2.56%) |
May 01, 2009 | 8.595 | 8.759 | 8.449 | 8.465 | 9,282 | -0.03(-0.38%) |
Apr 30, 2009 | 8.595 | 8.694 | 8.460 | 8.497 | 4,312 | -0.11(-1.24%) |
Apr 29, 2009 | 8.496 | 8.697 | 8.496 | 8.604 | 1,612 | +0.09(+1.06%) |
Apr 28, 2009 | 8.189 | 8.741 | 8.189 | 8.514 | 14,642 | -0.09(-1.05%) |
Apr 27, 2009 | 8.381 | 8.604 | 8.378 | 8.604 | 8,101 | +0.20(+2.43%) |
Apr 24, 2009 | 8.669 | 8.669 | 8.400 | 8.400 | 3,386 | +0.03(+0.34%) |
Apr 23, 2009 | 8.396 | 8.406 | 8.372 | 8.372 | 5,998 | -0.02(-0.19%) |
Apr 22, 2009 | 8.378 | 8.635 | 8.372 | 8.387 | 11,707 | +0.01(+0.15%) |
Apr 21, 2009 | 8.558 | 8.961 | 8.372 | 8.375 | 13,126 | -0.03(-0.33%) |
Apr 20, 2009 | 8.685 | 8.685 | 8.403 | 8.403 | 8,707 | -0.15(-1.81%) |
Apr 17, 2009 | 8.527 | 8.635 | 8.449 | 8.558 | 24,211 | -0.08(-0.90%) |
Apr 16, 2009 | 8.796 | 8.796 | 8.635 | 8.635 | 5,969 | +0.07(+0.87%) |
Apr 15, 2009 | 8.201 | 8.812 | 8.000 | 8.561 | 32,690 | +0.34(+4.19%) |
Apr 14, 2009 | 8.193 | 8.384 | 8.062 | 8.217 | 4,992 | -0.08(-0.97%) |
Apr 13, 2009 | 8.527 | 9.049 | 8.214 | 8.297 | 15,996 | -0.38(-4.43%) |
Apr 09, 2009 | 9.162 | 9.162 | 8.527 | 8.682 | 17,738 | -0.01(-0.07%) |
Apr 08, 2009 | 8.604 | 8.747 | 8.341 | 8.688 | 16,512 | +0.01(+0.07%) |
Apr 07, 2009 | 8.682 | 8.844 | 8.682 | 8.682 | 6,611 | -0.20(-2.27%) |
Apr 06, 2009 | 8.527 | 8.992 | 8.527 | 8.883 | 8,362 | +0.20(+2.32%) |
Apr 03, 2009 | 8.372 | 8.801 | 8.369 | 8.682 | 2,902 | +0.31(+3.70%) |
Apr 02, 2009 | 8.372 | 8.372 | 8.372 | 8.372 | 967 | +0.00(+0.00%) |
Apr 01, 2009 | 7.762 | 8.434 | 7.762 | 8.372 | 10,117 | +0.22(+2.66%) |
Mar 31, 2009 | 8.682 | 8.682 | 7.783 | 8.155 | 7,740 | +0.40(+5.20%) |
Mar 30, 2009 | 7.755 | 8.012 | 7.690 | 7.752 | 29,887 | -1.01(-11.50%) |
Mar 26, 2009 | 8.372 | 8.837 | 8.372 | 8.759 | 7,991 | +0.59(+7.21%) |
Mar 25, 2009 | 8.263 | 8.542 | 7.907 | 8.170 | 5,160 | +0.26(+3.33%) |
Mar 24, 2009 | 8.945 | 8.945 | 7.907 | 7.907 | 7,740 | -0.34(-4.17%) |
Mar 23, 2009 | 8.992 | 8.992 | 8.251 | 8.251 | 27,587 | -0.02(-0.22%) |
Mar 20, 2009 | 8.635 | 8.682 | 7.928 | 8.269 | 13,432 | -0.03(-0.31%) |
Mar 19, 2009 | 7.829 | 8.294 | 7.814 | 8.294 | 13,294 | +0.54(+7.00%) |
Mar 18, 2009 | 7.860 | 8.139 | 7.131 | 7.752 | 13,868 | +0.02(+0.20%) |
Mar 17, 2009 | 7.900 | 8.006 | 7.379 | 7.736 | 7,417 | -0.54(-6.48%) |
Mar 16, 2009 | 7.606 | 8.294 | 7.606 | 8.272 | 20,857 | +1.02(+14.07%) |
Mar 13, 2009 | 7.410 | 8.195 | 7.131 | 7.252 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.317 | 7.441 | 6.921 | 7.131 | 9,997 | -0.05(-0.65%) |
Mar 11, 2009 | 7.426 | 7.535 | 7.135 | 7.178 | 12,578 | +0.05(+0.65%) |
Mar 10, 2009 | 6.127 | 7.440 | 6.127 | 7.131 | 13,313 | +0.86(+13.78%) |
Mar 09, 2009 | 6.545 | 6.545 | 6.031 | 6.268 | 11,323 | -0.09(-1.40%) |
Mar 06, 2009 | 6.186 | 6.356 | 6.059 | 6.356 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.662 | 6.821 | 6.046 | 6.046 | 7,417 | -0.47(-7.19%) |
Mar 04, 2009 | 6.190 | 6.800 | 5.969 | 6.514 | 10,994 | +0.62(+10.58%) |