Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.873 | 8.186 | 7.846 | 8.171 | 18,191 | +0.30(+3.79%) |
May 28, 2009 | 7.757 | 7.873 | 7.757 | 7.873 | 6,706 | +0.06(+0.76%) |
May 27, 2009 | 8.171 | 8.171 | 7.760 | 7.813 | 13,872 | -0.35(-4.24%) |
May 22, 2009 | 8.161 | 8.159 | 8.159 | 8.159 | 14,143 | +0.04(+0.46%) |
May 21, 2009 | 8.232 | 8.345 | 8.045 | 8.122 | 85,434 | -0.02(-0.25%) |
May 20, 2009 | 8.265 | 8.265 | 8.063 | 8.143 | 29,471 | -0.23(-2.70%) |
May 19, 2009 | 8.276 | 8.446 | 8.063 | 8.369 | 37,724 | -0.02(-0.24%) |
May 18, 2009 | 8.158 | 8.389 | 8.095 | 8.389 | 10,145 | +0.07(+0.86%) |
May 15, 2009 | 8.639 | 8.739 | 8.318 | 8.318 | 43,122 | -0.53(-5.94%) |
May 14, 2009 | 8.493 | 8.844 | 8.493 | 8.844 | 8,418 | +0.35(+4.13%) |
May 13, 2009 | 8.469 | 8.909 | 8.469 | 8.493 | 9,091 | -0.53(-5.92%) |
May 12, 2009 | 8.760 | 9.206 | 8.760 | 9.028 | 6,903 | +0.34(+3.93%) |
May 11, 2009 | 9.057 | 9.063 | 8.686 | 8.686 | 8,755 | -0.64(-6.85%) |
May 08, 2009 | 8.909 | 9.325 | 8.867 | 9.325 | 11,142 | +0.57(+6.55%) |
May 07, 2009 | 8.389 | 8.954 | 8.360 | 8.752 | 8,081 | +0.39(+4.73%) |
May 06, 2009 | 8.196 | 8.357 | 8.196 | 8.357 | 8,923 | +0.12(+1.44%) |
May 05, 2009 | 8.069 | 8.270 | 8.069 | 8.238 | 11,115 | -0.08(-0.93%) |
May 04, 2009 | 8.315 | 8.315 | 8.221 | 8.315 | 29,626 | +0.21(+2.56%) |
May 01, 2009 | 8.232 | 8.389 | 8.092 | 8.107 | 9,691 | -0.03(-0.38%) |
Apr 30, 2009 | 8.232 | 8.326 | 8.103 | 8.138 | 4,502 | -0.10(-1.24%) |
Apr 29, 2009 | 8.137 | 8.330 | 8.137 | 8.241 | 1,683 | +0.09(+1.06%) |
Apr 28, 2009 | 7.843 | 8.371 | 7.843 | 8.155 | 15,287 | -0.04(-0.54%) |
Apr 27, 2009 | 7.986 | 8.199 | 7.983 | 8.199 | 8,502 | +0.19(+2.43%) |
Apr 24, 2009 | 8.261 | 8.261 | 8.004 | 8.004 | 3,553 | +0.03(+0.34%) |
Apr 23, 2009 | 8.001 | 8.010 | 7.977 | 7.977 | 6,295 | -0.01(-0.19%) |
Apr 22, 2009 | 7.983 | 8.228 | 7.977 | 7.992 | 12,286 | +0.01(+0.15%) |
Apr 21, 2009 | 8.155 | 8.539 | 7.977 | 7.980 | 13,775 | -0.03(-0.33%) |
Apr 20, 2009 | 8.276 | 8.276 | 8.007 | 8.007 | 9,138 | -0.15(-1.81%) |
Apr 17, 2009 | 8.125 | 8.228 | 8.051 | 8.155 | 25,408 | -0.07(-0.90%) |
Apr 16, 2009 | 8.382 | 8.382 | 8.228 | 8.228 | 6,264 | +0.07(+0.87%) |
Apr 15, 2009 | 7.815 | 8.397 | 7.623 | 8.158 | 34,306 | +0.33(+4.19%) |
Apr 14, 2009 | 7.807 | 7.989 | 7.682 | 7.830 | 5,239 | -0.08(-0.97%) |
Apr 13, 2009 | 8.125 | 8.623 | 7.827 | 7.906 | 16,787 | -0.37(-4.43%) |
Apr 09, 2009 | 8.731 | 8.731 | 8.125 | 8.273 | 18,615 | -0.01(-0.07%) |
Apr 08, 2009 | 8.199 | 8.335 | 7.948 | 8.279 | 17,329 | +0.01(+0.07%) |
Apr 07, 2009 | 8.273 | 8.428 | 8.273 | 8.273 | 6,938 | -0.19(-2.27%) |
Apr 06, 2009 | 8.125 | 8.568 | 8.125 | 8.465 | 8,776 | +0.19(+2.32%) |
Apr 03, 2009 | 7.977 | 8.387 | 7.974 | 8.273 | 3,046 | +0.30(+3.70%) |
Apr 02, 2009 | 7.977 | 7.977 | 7.977 | 7.977 | 1,015 | +0.00(+0.00%) |
Apr 01, 2009 | 7.397 | 8.036 | 7.397 | 7.977 | 10,617 | +0.21(+2.66%) |
Mar 31, 2009 | 8.273 | 8.273 | 7.416 | 7.771 | 8,123 | +0.38(+5.20%) |
Mar 30, 2009 | 7.389 | 7.635 | 7.327 | 7.386 | 31,365 | -0.90(-10.89%) |
Mar 26, 2009 | 7.923 | 8.363 | 7.923 | 8.289 | 8,445 | +0.56(+7.21%) |
Mar 25, 2009 | 7.820 | 8.084 | 7.482 | 7.732 | 5,452 | +0.25(+3.33%) |
Mar 24, 2009 | 8.465 | 8.465 | 7.482 | 7.482 | 8,179 | -0.33(-4.17%) |
Mar 23, 2009 | 8.509 | 8.509 | 7.808 | 7.808 | 29,152 | -0.02(-0.22%) |
Mar 20, 2009 | 8.172 | 8.216 | 7.503 | 7.825 | 14,194 | -0.02(-0.31%) |
Mar 19, 2009 | 7.409 | 7.849 | 7.394 | 7.849 | 14,047 | +0.51(+7.00%) |
Mar 18, 2009 | 7.438 | 7.702 | 6.749 | 7.336 | 14,654 | +0.01(+0.20%) |
Mar 17, 2009 | 7.477 | 7.576 | 6.984 | 7.321 | 7,838 | -0.51(-6.48%) |
Mar 16, 2009 | 7.198 | 7.849 | 7.198 | 7.829 | 22,039 | +0.97(+14.07%) |
Mar 13, 2009 | 7.013 | 7.755 | 6.749 | 6.863 | 0 | +0.11(+1.70%) |
Mar 12, 2009 | 6.925 | 7.042 | 6.549 | 6.749 | 10,564 | -0.04(-0.65%) |
Mar 11, 2009 | 7.028 | 7.130 | 6.752 | 6.793 | 13,291 | +0.04(+0.65%) |
Mar 10, 2009 | 5.798 | 7.041 | 5.798 | 6.749 | 14,068 | +0.82(+13.78%) |
Mar 09, 2009 | 6.194 | 6.194 | 5.707 | 5.931 | 11,965 | -0.08(-1.40%) |
Mar 06, 2009 | 5.854 | 6.015 | 5.734 | 6.015 | 0 | +0.29(+5.13%) |
Mar 05, 2009 | 6.304 | 6.455 | 5.722 | 5.722 | 7,838 | -0.44(-7.19%) |
Mar 04, 2009 | 5.858 | 6.435 | 5.648 | 6.165 | 11,617 | +0.59(+10.58%) |