Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.720 | 8.737 | 8.549 | 8.737 | 727,035 | +0.07(+0.76%) |
May 28, 2009 | 8.654 | 8.786 | 8.527 | 8.670 | 726,297 | +0.06(+0.70%) |
May 27, 2009 | 8.681 | 8.770 | 8.543 | 8.610 | 860,002 | -0.09(-1.08%) |
May 26, 2009 | 8.406 | 8.731 | 8.378 | 8.703 | 944,221 | +0.25(+2.94%) |
May 22, 2009 | 8.444 | 8.499 | 8.345 | 8.455 | 590,911 | +0.06(+0.72%) |
May 21, 2009 | 8.350 | 8.439 | 8.301 | 8.395 | 755,165 | -0.02(-0.20%) |
May 20, 2009 | 8.521 | 8.593 | 8.395 | 8.411 | 960,724 | -0.04(-0.46%) |
May 19, 2009 | 8.367 | 8.604 | 8.328 | 8.450 | 1,231,164 | -0.05(-0.58%) |
May 18, 2009 | 8.483 | 8.560 | 8.400 | 8.499 | 840,095 | +0.10(+1.18%) |
May 15, 2009 | 8.455 | 8.494 | 8.279 | 8.400 | 742,464 | -0.09(-1.10%) |
May 14, 2009 | 8.543 | 8.582 | 8.428 | 8.494 | 670,884 | +0.01(+0.06%) |
May 13, 2009 | 8.632 | 8.759 | 8.433 | 8.488 | 817,446 | -0.23(-2.66%) |
May 12, 2009 | 8.698 | 8.764 | 8.599 | 8.720 | 706,534 | +0.06(+0.64%) |
May 11, 2009 | 8.692 | 8.781 | 8.582 | 8.665 | 594,084 | -0.06(-0.70%) |
May 08, 2009 | 8.764 | 8.963 | 8.676 | 8.726 | 1,174,398 | +0.09(+1.09%) |
May 07, 2009 | 8.610 | 8.709 | 8.543 | 8.632 | 1,408,644 | +0.10(+1.16%) |
May 06, 2009 | 8.610 | 8.637 | 8.455 | 8.532 | 1,090,700 | +0.04(+0.45%) |
May 05, 2009 | 8.538 | 8.626 | 8.444 | 8.494 | 675,618 | -0.08(-0.90%) |
May 04, 2009 | 8.521 | 8.615 | 8.516 | 8.571 | 1,077,246 | -0.03(-0.38%) |
May 01, 2009 | 8.323 | 8.621 | 8.301 | 8.604 | 1,522,498 | +0.30(+3.65%) |
Apr 30, 2009 | 8.367 | 8.505 | 8.246 | 8.301 | 1,268,283 | -0.02(-0.27%) |
Apr 29, 2009 | 8.532 | 8.604 | 8.053 | 8.323 | 1,982,079 | +0.40(+5.01%) |
Apr 28, 2009 | 7.744 | 8.025 | 7.744 | 7.926 | 925,949 | +0.13(+1.63%) |
Apr 27, 2009 | 7.744 | 7.849 | 7.675 | 7.799 | 956,048 | +0.02(+0.21%) |
Apr 24, 2009 | 7.771 | 7.821 | 7.644 | 7.782 | 735,206 | +0.08(+1.07%) |
Apr 23, 2009 | 7.711 | 7.760 | 7.622 | 7.700 | 904,553 | +0.04(+0.50%) |
Apr 22, 2009 | 7.683 | 7.788 | 7.639 | 7.661 | 637,649 | -0.12(-1.56%) |
Apr 21, 2009 | 7.722 | 7.898 | 7.683 | 7.782 | 691,977 | +0.05(+0.64%) |
Apr 20, 2009 | 7.826 | 7.942 | 7.722 | 7.733 | 674,015 | -0.23(-2.91%) |
Apr 17, 2009 | 7.970 | 8.020 | 7.915 | 7.964 | 438,889 | -0.02(-0.28%) |
Apr 16, 2009 | 7.926 | 8.020 | 7.838 | 7.986 | 544,014 | +0.13(+1.69%) |
Apr 15, 2009 | 7.716 | 7.854 | 7.667 | 7.854 | 688,019 | +0.11(+1.42%) |
Apr 14, 2009 | 7.705 | 7.832 | 7.595 | 7.744 | 680,334 | -0.04(-0.57%) |
Apr 13, 2009 | 7.738 | 7.810 | 7.705 | 7.788 | 604,487 | -0.03(-0.35%) |
Apr 09, 2009 | 7.876 | 7.887 | 7.749 | 7.815 | 712,364 | +0.06(+0.71%) |
Apr 08, 2009 | 7.711 | 7.782 | 7.617 | 7.760 | 525,292 | +0.13(+1.74%) |
Apr 07, 2009 | 7.490 | 7.766 | 7.451 | 7.628 | 812,374 | +0.06(+0.73%) |
Apr 06, 2009 | 7.545 | 7.644 | 7.512 | 7.573 | 514,903 | -0.06(-0.72%) |
Apr 03, 2009 | 7.633 | 7.711 | 7.556 | 7.628 | 588,554 | -0.04(-0.50%) |
Apr 02, 2009 | 7.694 | 7.749 | 7.529 | 7.667 | 1,038,160 | +0.10(+1.39%) |
Apr 01, 2009 | 7.485 | 7.617 | 7.413 | 7.562 | 990,794 | -0.04(-0.51%) |
Mar 31, 2009 | 7.451 | 7.744 | 7.440 | 7.600 | 1,085,558 | +0.22(+2.99%) |
Mar 30, 2009 | 7.606 | 7.606 | 7.325 | 7.380 | 791,152 | -0.40(-5.17%) |
Mar 26, 2009 | 7.777 | 7.832 | 7.694 | 7.782 | 1,352,874 | +0.07(+0.86%) |
Mar 25, 2009 | 8.008 | 8.069 | 7.606 | 7.716 | 722,538 | +0.04(+0.58%) |
Mar 24, 2009 | 7.904 | 7.909 | 7.633 | 7.672 | 708,344 | -0.24(-3.07%) |
Mar 23, 2009 | 7.760 | 7.915 | 7.733 | 7.915 | 1,036,353 | +0.11(+1.41%) |
Mar 20, 2009 | 7.909 | 7.981 | 7.799 | 7.804 | 956,777 | -0.03(-0.35%) |
Mar 19, 2009 | 7.898 | 7.937 | 7.694 | 7.832 | 391,846 | +0.02(+0.28%) |
Mar 18, 2009 | 7.622 | 7.821 | 7.473 | 7.810 | 870,585 | +0.18(+2.31%) |
Mar 17, 2009 | 7.380 | 7.633 | 7.275 | 7.633 | 782,805 | +0.33(+4.45%) |
Mar 16, 2009 | 7.440 | 7.562 | 7.286 | 7.308 | 2,023,880 | -0.04(-0.53%) |
Mar 13, 2009 | 7.325 | 7.391 | 7.269 | 7.347 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.253 | 7.424 | 7.115 | 7.325 | 906,435 | +0.09(+1.30%) |
Mar 11, 2009 | 7.330 | 7.418 | 7.225 | 7.231 | 1,112,701 | -0.14(-1.87%) |
Mar 10, 2009 | 7.275 | 7.374 | 7.126 | 7.369 | 1,099,680 | +0.24(+3.41%) |
Mar 09, 2009 | 7.093 | 7.253 | 7.049 | 7.126 | 1,007,588 | -0.09(-1.22%) |
Mar 06, 2009 | 7.098 | 7.308 | 7.016 | 7.214 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.253 | 7.380 | 6.988 | 7.082 | 538,475 | -0.38(-5.03%) |
Mar 04, 2009 | 7.291 | 7.551 | 7.170 | 7.457 | 808,710 | -0.12(-1.53%) |