Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.950 | 9.700 | 8.510 | 9.700 | 438,684 | +0.75(+8.38%) |
May 28, 2009 | 9.170 | 9.240 | 8.740 | 8.950 | 113,610 | -0.11(-1.21%) |
May 27, 2009 | 9.200 | 9.200 | 8.960 | 9.060 | 91,084 | -0.24(-2.58%) |
May 26, 2009 | 8.680 | 9.300 | 8.370 | 9.300 | 193,878 | +0.51(+5.80%) |
May 22, 2009 | 8.370 | 9.000 | 8.200 | 8.790 | 72,536 | +0.45(+5.40%) |
May 21, 2009 | 8.170 | 8.395 | 8.130 | 8.340 | 120,682 | +0.04(+0.48%) |
May 20, 2009 | 8.190 | 8.490 | 8.100 | 8.300 | 61,325 | +0.21(+2.60%) |
May 19, 2009 | 8.260 | 8.260 | 7.947 | 8.090 | 59,071 | -0.26(-3.11%) |
May 18, 2009 | 8.400 | 8.520 | 8.000 | 8.350 | 61,474 | +0.06(+0.72%) |
May 15, 2009 | 8.410 | 8.410 | 8.030 | 8.290 | 39,232 | -0.07(-0.84%) |
May 14, 2009 | 8.210 | 8.500 | 8.000 | 8.360 | 63,304 | +0.17(+2.08%) |
May 13, 2009 | 8.340 | 8.400 | 8.050 | 8.190 | 56,075 | -0.32(-3.76%) |
May 12, 2009 | 8.810 | 8.810 | 8.010 | 8.510 | 51,082 | -0.23(-2.63%) |
May 11, 2009 | 8.650 | 8.850 | 8.450 | 8.740 | 48,959 | -0.08(-0.91%) |
May 08, 2009 | 8.570 | 8.830 | 8.520 | 8.820 | 150,183 | +0.38(+4.50%) |
May 07, 2009 | 8.650 | 8.690 | 8.350 | 8.440 | 86,765 | -0.14(-1.63%) |
May 06, 2009 | 8.430 | 8.690 | 8.390 | 8.580 | 61,369 | +0.24(+2.88%) |
May 05, 2009 | 8.280 | 8.410 | 8.050 | 8.340 | 152,746 | -0.02(-0.24%) |
May 04, 2009 | 8.280 | 8.360 | 7.670 | 8.360 | 70,187 | +0.60(+7.73%) |
May 01, 2009 | 7.760 | 7.960 | 7.590 | 7.760 | 39,144 | -0.09(-1.15%) |
Apr 30, 2009 | 8.160 | 8.430 | 7.850 | 7.850 | 54,682 | -0.28(-3.44%) |
Apr 29, 2009 | 7.800 | 8.150 | 7.540 | 8.130 | 74,688 | +0.34(+4.36%) |
Apr 28, 2009 | 7.090 | 7.840 | 7.090 | 7.790 | 79,264 | +0.64(+8.95%) |
Apr 27, 2009 | 7.560 | 7.720 | 7.000 | 7.150 | 100,055 | -0.53(-6.90%) |
Apr 24, 2009 | 7.500 | 7.790 | 7.000 | 7.680 | 126,555 | +0.72(+10.34%) |
Apr 23, 2009 | 6.890 | 7.135 | 6.750 | 6.960 | 97,022 | -0.06(-0.85%) |
Apr 22, 2009 | 7.110 | 7.375 | 6.980 | 7.020 | 48,729 | -0.23(-3.17%) |
Apr 21, 2009 | 6.820 | 7.250 | 6.710 | 7.250 | 34,744 | +0.42(+6.15%) |
Apr 20, 2009 | 6.890 | 7.050 | 6.790 | 6.830 | 54,034 | -0.37(-5.14%) |
Apr 17, 2009 | 7.250 | 7.290 | 6.940 | 7.200 | 41,284 | -0.03(-0.41%) |
Apr 16, 2009 | 6.860 | 7.260 | 6.650 | 7.230 | 114,537 | +0.12(+1.69%) |
Apr 15, 2009 | 6.930 | 7.130 | 6.910 | 7.110 | 23,167 | +0.12(+1.72%) |
Apr 14, 2009 | 7.170 | 7.510 | 6.890 | 6.990 | 51,939 | -0.32(-4.38%) |
Apr 13, 2009 | 7.180 | 7.310 | 6.800 | 7.310 | 31,234 | +0.06(+0.83%) |
Apr 09, 2009 | 7.260 | 7.370 | 7.020 | 7.250 | 57,865 | +0.03(+0.42%) |
Apr 08, 2009 | 6.930 | 7.220 | 6.760 | 7.220 | 145,678 | +0.32(+4.64%) |
Apr 07, 2009 | 7.030 | 7.250 | 6.880 | 6.900 | 100,762 | -0.26(-3.63%) |
Apr 06, 2009 | 7.160 | 7.190 | 6.850 | 7.160 | 45,357 | -0.12(-1.65%) |
Apr 03, 2009 | 7.670 | 7.670 | 6.960 | 7.280 | 47,288 | -0.43(-5.58%) |
Apr 02, 2009 | 7.260 | 7.830 | 7.120 | 7.710 | 87,122 | +0.65(+9.21%) |
Apr 01, 2009 | 6.500 | 7.220 | 6.430 | 7.060 | 77,139 | +0.48(+7.29%) |
Mar 31, 2009 | 7.130 | 7.130 | 6.560 | 6.580 | 65,864 | -0.43(-6.13%) |
Mar 30, 2009 | 7.000 | 7.120 | 6.470 | 7.010 | 53,865 | -0.19(-2.64%) |
Mar 26, 2009 | 7.230 | 7.360 | 6.970 | 7.200 | 81,225 | +0.10(+1.41%) |
Mar 25, 2009 | 6.900 | 7.320 | 6.790 | 7.100 | 78,762 | +0.28(+4.11%) |
Mar 24, 2009 | 7.500 | 7.600 | 6.760 | 6.820 | 141,161 | -0.82(-10.73%) |
Mar 23, 2009 | 7.190 | 7.640 | 6.760 | 7.640 | 115,687 | +0.88(+13.02%) |
Mar 20, 2009 | 6.400 | 7.170 | 6.400 | 6.760 | 130,941 | -0.26(-3.70%) |
Mar 19, 2009 | 6.670 | 7.135 | 6.625 | 7.020 | 137,456 | +0.41(+6.20%) |
Mar 18, 2009 | 6.500 | 6.610 | 6.260 | 6.610 | 97,050 | +0.11(+1.69%) |
Mar 17, 2009 | 5.980 | 6.500 | 5.980 | 6.500 | 67,460 | +0.51(+8.51%) |
Mar 16, 2009 | 6.040 | 6.390 | 5.925 | 5.990 | 94,624 | -0.01(-0.17%) |
Mar 13, 2009 | 5.710 | 6.030 | 5.690 | 6.000 | 61,979 | +0.39(+6.95%) |
Mar 12, 2009 | 4.880 | 5.630 | 4.830 | 5.610 | 74,922 | +0.69(+14.02%) |
Mar 11, 2009 | 5.120 | 5.230 | 4.850 | 4.920 | 37,602 | -0.15(-2.96%) |
Mar 10, 2009 | 4.810 | 5.130 | 4.810 | 5.070 | 54,281 | +0.39(+8.33%) |
Mar 09, 2009 | 5.020 | 5.240 | 4.660 | 4.680 | 30,007 | -0.39(-7.69%) |
Mar 06, 2009 | 5.000 | 5.140 | 4.760 | 5.070 | 45,067 | +0.12(+2.42%) |
Mar 05, 2009 | 5.280 | 5.430 | 4.920 | 4.950 | 41,069 | -0.48(-8.84%) |
Mar 04, 2009 | 5.440 | 5.500 | 5.190 | 5.430 | 45,627 | -0.02(-0.37%) |