Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.865 | 8.189 | 7.865 | 7.973 | 806,443 | +0.09(+1.16%) |
May 28, 2009 | 7.806 | 8.006 | 7.806 | 7.882 | 1,067,774 | +0.11(+1.35%) |
May 27, 2009 | 7.949 | 8.003 | 7.758 | 7.776 | 1,105,378 | -0.12(-1.50%) |
May 26, 2009 | 7.666 | 7.911 | 7.652 | 7.895 | 638,250 | +0.24(+3.10%) |
May 22, 2009 | 7.744 | 7.774 | 7.550 | 7.658 | 692,682 | +0.27(+3.72%) |
May 21, 2009 | 7.620 | 7.620 | 7.286 | 7.383 | 1,068,008 | -0.29(-3.79%) |
May 20, 2009 | 7.782 | 7.841 | 7.628 | 7.674 | 575,686 | -0.03(-0.42%) |
May 19, 2009 | 7.739 | 7.841 | 7.698 | 7.706 | 492,521 | -0.01(-0.14%) |
May 18, 2009 | 7.520 | 7.747 | 7.415 | 7.717 | 3,847,561 | +0.51(+7.03%) |
May 15, 2009 | 7.307 | 7.307 | 7.148 | 7.210 | 1,711,946 | -0.06(-0.82%) |
May 14, 2009 | 7.493 | 7.523 | 7.210 | 7.270 | 1,452,548 | -0.19(-2.57%) |
May 13, 2009 | 7.669 | 7.669 | 7.421 | 7.461 | 1,984,792 | -0.22(-2.88%) |
May 12, 2009 | 7.768 | 7.903 | 7.671 | 7.682 | 1,529,796 | +0.04(+0.53%) |
May 11, 2009 | 7.758 | 7.782 | 7.577 | 7.642 | 1,285,620 | -0.31(-3.93%) |
May 08, 2009 | 7.903 | 8.086 | 7.903 | 7.954 | 1,675,318 | +0.10(+1.30%) |
May 07, 2009 | 7.989 | 8.100 | 7.731 | 7.852 | 868,852 | -0.21(-2.58%) |
May 06, 2009 | 8.003 | 8.122 | 7.927 | 8.059 | 1,852,908 | +0.21(+2.68%) |
May 05, 2009 | 7.944 | 8.022 | 7.793 | 7.849 | 963,807 | -0.35(-4.24%) |
May 04, 2009 | 8.095 | 8.213 | 8.078 | 8.197 | 586,979 | +0.39(+4.93%) |
May 01, 2009 | 7.698 | 7.811 | 7.647 | 7.811 | 642,198 | +0.06(+0.84%) |
Apr 30, 2009 | 7.828 | 7.914 | 7.728 | 7.747 | 758,890 | +0.08(+1.02%) |
Apr 29, 2009 | 7.631 | 7.830 | 7.604 | 7.669 | 757,072 | +0.10(+1.32%) |
Apr 28, 2009 | 7.243 | 7.636 | 7.243 | 7.569 | 1,139,071 | +0.39(+5.48%) |
Apr 27, 2009 | 7.224 | 7.278 | 7.116 | 7.175 | 1,457,115 | -0.12(-1.66%) |
Apr 24, 2009 | 7.289 | 7.404 | 7.218 | 7.297 | 1,112,912 | +0.02(+0.26%) |
Apr 23, 2009 | 7.165 | 7.332 | 7.165 | 7.278 | 1,100,699 | -0.02(-0.33%) |
Apr 22, 2009 | 7.289 | 7.434 | 7.278 | 7.302 | 1,193,076 | -0.05(-0.70%) |
Apr 21, 2009 | 7.286 | 7.364 | 7.248 | 7.353 | 674,066 | -0.02(-0.26%) |
Apr 20, 2009 | 7.790 | 7.795 | 7.356 | 7.372 | 1,323,432 | -0.22(-2.88%) |
Apr 17, 2009 | 7.644 | 7.650 | 7.499 | 7.590 | 1,060,380 | -0.10(-1.33%) |
Apr 16, 2009 | 7.793 | 7.793 | 7.572 | 7.693 | 2,099,781 | +0.26(+3.52%) |
Apr 15, 2009 | 7.493 | 7.666 | 7.307 | 7.431 | 3,127,091 | +0.13(+1.73%) |
Apr 14, 2009 | 7.229 | 7.369 | 6.987 | 7.305 | 1,369,620 | +0.08(+1.16%) |
Apr 13, 2009 | 7.100 | 7.243 | 7.000 | 7.221 | 1,488,742 | +0.31(+4.49%) |
Apr 09, 2009 | 7.121 | 7.121 | 6.830 | 6.911 | 1,758,056 | +0.12(+1.79%) |
Apr 08, 2009 | 6.666 | 6.801 | 6.604 | 6.790 | 1,615,072 | +0.07(+1.04%) |
Apr 07, 2009 | 6.766 | 6.790 | 6.620 | 6.720 | 1,102,028 | -0.29(-4.08%) |
Apr 06, 2009 | 6.987 | 7.057 | 6.836 | 7.006 | 725,753 | +0.05(+0.78%) |
Apr 03, 2009 | 6.933 | 7.086 | 6.709 | 6.952 | 1,793,226 | -0.08(-1.19%) |
Apr 02, 2009 | 6.898 | 7.151 | 6.871 | 7.035 | 3,142,457 | +0.05(+0.73%) |
Apr 01, 2009 | 6.776 | 7.014 | 6.671 | 6.984 | 1,246,748 | +0.06(+0.82%) |
Mar 31, 2009 | 6.879 | 7.089 | 6.879 | 6.927 | 714,029 | +0.17(+2.47%) |
Mar 30, 2009 | 6.887 | 6.979 | 6.747 | 6.760 | 916,639 | -0.11(-1.57%) |
Mar 26, 2009 | 6.873 | 6.909 | 6.666 | 6.868 | 666,958 | +0.04(+0.55%) |
Mar 25, 2009 | 6.833 | 6.957 | 6.663 | 6.830 | 1,138,121 | -0.12(-1.71%) |
Mar 24, 2009 | 6.407 | 7.216 | 6.407 | 6.949 | 1,942,603 | -0.11(-1.53%) |
Mar 23, 2009 | 6.863 | 7.057 | 6.849 | 7.057 | 1,223,327 | +0.75(+11.88%) |
Mar 20, 2009 | 6.475 | 6.475 | 6.205 | 6.307 | 676,344 | +0.17(+2.81%) |
Mar 19, 2009 | 6.353 | 6.353 | 6.076 | 6.135 | 1,014,277 | +0.12(+1.97%) |
Mar 18, 2009 | 5.941 | 6.081 | 5.826 | 6.016 | 644,542 | +0.08(+1.27%) |
Mar 17, 2009 | 5.687 | 6.003 | 5.687 | 5.941 | 691,762 | +0.04(+0.59%) |
Mar 16, 2009 | 5.585 | 6.054 | 5.582 | 5.906 | 506,711 | -0.11(-1.75%) |
Mar 13, 2009 | 6.059 | 6.105 | 5.930 | 6.011 | 0 | -0.02(-0.27%) |
Mar 12, 2009 | 5.714 | 6.046 | 5.714 | 6.027 | 1,584,106 | +0.16(+2.76%) |
Mar 11, 2009 | 5.863 | 5.981 | 5.822 | 5.865 | 802,733 | -0.06(-1.00%) |
Mar 10, 2009 | 5.558 | 5.930 | 5.542 | 5.925 | 818,979 | +0.38(+6.91%) |
Mar 09, 2009 | 5.566 | 5.634 | 5.480 | 5.542 | 650,875 | -0.14(-2.42%) |
Mar 06, 2009 | 5.717 | 5.744 | 5.499 | 5.679 | 0 | +0.11(+1.98%) |
Mar 05, 2009 | 5.714 | 5.733 | 5.553 | 5.569 | 286,787 | -0.16(-2.87%) |
Mar 04, 2009 | 5.558 | 5.820 | 5.480 | 5.733 | 1,690,228 | +0.29(+5.35%) |