Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.203 | 8.529 | 8.175 | 8.513 | 17,460 | +0.31(+3.79%) |
May 28, 2009 | 8.081 | 8.203 | 8.081 | 8.203 | 6,437 | +0.06(+0.76%) |
May 27, 2009 | 8.513 | 8.513 | 8.084 | 8.140 | 13,314 | -0.40(-4.64%) |
May 22, 2009 | 8.538 | 8.537 | 8.537 | 8.537 | 13,517 | +0.04(+0.46%) |
May 21, 2009 | 8.613 | 8.731 | 8.417 | 8.498 | 81,656 | -0.02(-0.25%) |
May 20, 2009 | 8.647 | 8.647 | 8.436 | 8.519 | 28,168 | -0.24(-2.70%) |
May 19, 2009 | 8.659 | 8.836 | 8.436 | 8.756 | 36,056 | -0.02(-0.24%) |
May 18, 2009 | 8.535 | 8.777 | 8.470 | 8.777 | 9,697 | +0.07(+0.86%) |
May 15, 2009 | 9.038 | 9.143 | 8.703 | 8.703 | 41,216 | -0.55(-5.94%) |
May 14, 2009 | 8.886 | 9.253 | 8.886 | 9.253 | 8,046 | +0.37(+4.13%) |
May 13, 2009 | 8.861 | 9.321 | 8.861 | 8.886 | 8,689 | -0.56(-5.92%) |
May 12, 2009 | 9.166 | 9.632 | 9.166 | 9.445 | 6,597 | +0.36(+3.93%) |
May 11, 2009 | 9.476 | 9.483 | 9.088 | 9.088 | 8,368 | -0.67(-6.85%) |
May 08, 2009 | 9.321 | 9.756 | 9.278 | 9.756 | 10,650 | +0.60(+6.55%) |
May 07, 2009 | 8.777 | 9.368 | 8.746 | 9.156 | 7,724 | +0.41(+4.73%) |
May 06, 2009 | 8.575 | 8.743 | 8.575 | 8.743 | 8,529 | +0.12(+1.44%) |
May 05, 2009 | 8.442 | 8.653 | 8.442 | 8.619 | 10,624 | -0.08(-0.93%) |
May 04, 2009 | 8.700 | 8.700 | 8.601 | 8.700 | 28,316 | +0.22(+2.56%) |
May 01, 2009 | 8.613 | 8.777 | 8.467 | 8.482 | 9,262 | -0.03(-0.38%) |
Apr 30, 2009 | 8.613 | 8.712 | 8.478 | 8.515 | 4,303 | -0.11(-1.24%) |
Apr 29, 2009 | 8.513 | 8.715 | 8.513 | 8.622 | 1,609 | +0.09(+1.06%) |
Apr 28, 2009 | 8.206 | 8.759 | 8.206 | 8.532 | 14,612 | -0.09(-1.05%) |
Apr 27, 2009 | 8.398 | 8.622 | 8.395 | 8.622 | 8,084 | +0.20(+2.43%) |
Apr 24, 2009 | 8.687 | 8.687 | 8.417 | 8.417 | 3,379 | +0.03(+0.34%) |
Apr 23, 2009 | 8.414 | 8.423 | 8.389 | 8.389 | 5,986 | -0.02(-0.19%) |
Apr 22, 2009 | 8.395 | 8.653 | 8.389 | 8.405 | 11,683 | +0.01(+0.15%) |
Apr 21, 2009 | 8.575 | 8.979 | 8.389 | 8.392 | 13,099 | -0.03(-0.33%) |
Apr 20, 2009 | 8.703 | 8.703 | 8.420 | 8.420 | 8,689 | -0.16(-1.81%) |
Apr 17, 2009 | 8.544 | 8.653 | 8.467 | 8.575 | 24,161 | -0.08(-0.90%) |
Apr 16, 2009 | 8.815 | 8.815 | 8.653 | 8.653 | 5,957 | +0.07(+0.87%) |
Apr 15, 2009 | 8.218 | 8.830 | 8.016 | 8.579 | 32,622 | +0.34(+4.19%) |
Apr 14, 2009 | 8.210 | 8.401 | 8.078 | 8.234 | 4,982 | -0.08(-0.97%) |
Apr 13, 2009 | 8.544 | 9.068 | 8.231 | 8.314 | 15,963 | -0.39(-4.43%) |
Apr 09, 2009 | 9.181 | 9.181 | 8.544 | 8.700 | 17,701 | -0.01(-0.07%) |
Apr 08, 2009 | 8.622 | 8.765 | 8.358 | 8.706 | 16,478 | +0.01(+0.07%) |
Apr 07, 2009 | 8.700 | 8.862 | 8.700 | 8.700 | 6,597 | -0.20(-2.27%) |
Apr 06, 2009 | 8.544 | 9.010 | 8.544 | 8.902 | 8,345 | +0.20(+2.32%) |
Apr 03, 2009 | 8.389 | 8.819 | 8.386 | 8.700 | 2,896 | +0.31(+3.70%) |
Apr 02, 2009 | 8.389 | 8.389 | 8.389 | 8.389 | 965 | +0.00(+0.00%) |
Apr 01, 2009 | 7.778 | 8.451 | 7.778 | 8.389 | 10,096 | +0.22(+2.66%) |
Mar 31, 2009 | 8.700 | 8.700 | 7.799 | 8.171 | 7,724 | +0.40(+5.20%) |
Mar 30, 2009 | 7.771 | 8.029 | 7.705 | 7.768 | 29,825 | -1.01(-11.50%) |
Mar 26, 2009 | 8.389 | 8.855 | 8.389 | 8.777 | 7,975 | +0.59(+7.21%) |
Mar 25, 2009 | 8.280 | 8.560 | 7.923 | 8.187 | 5,149 | +0.26(+3.33%) |
Mar 24, 2009 | 8.964 | 8.964 | 7.923 | 7.923 | 7,724 | -0.34(-4.17%) |
Mar 23, 2009 | 9.010 | 9.010 | 8.268 | 8.268 | 27,531 | -0.02(-0.22%) |
Mar 20, 2009 | 8.653 | 8.700 | 7.945 | 8.286 | 13,405 | -0.03(-0.31%) |
Mar 19, 2009 | 7.845 | 8.311 | 7.830 | 8.311 | 13,266 | +0.54(+7.00%) |
Mar 18, 2009 | 7.876 | 8.156 | 7.146 | 7.768 | 13,839 | +0.02(+0.20%) |
Mar 17, 2009 | 7.917 | 8.022 | 7.395 | 7.752 | 7,402 | -0.54(-6.48%) |
Mar 16, 2009 | 7.622 | 8.311 | 7.622 | 8.290 | 20,814 | +1.02(+14.07%) |
Mar 13, 2009 | 7.426 | 8.212 | 7.146 | 7.267 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.333 | 7.457 | 6.935 | 7.146 | 9,977 | -0.05(-0.65%) |
Mar 11, 2009 | 7.441 | 7.550 | 7.149 | 7.193 | 12,552 | +0.05(+0.65%) |
Mar 10, 2009 | 6.139 | 7.455 | 6.139 | 7.146 | 13,286 | +0.87(+13.78%) |
Mar 09, 2009 | 6.559 | 6.559 | 6.043 | 6.281 | 11,300 | -0.09(-1.40%) |
Mar 06, 2009 | 6.199 | 6.369 | 6.071 | 6.369 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.675 | 6.835 | 6.059 | 6.059 | 7,402 | -0.47(-7.19%) |
Mar 04, 2009 | 6.203 | 6.814 | 5.981 | 6.528 | 10,971 | +0.62(+10.58%) |