Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.938 | 8.023 | 7.820 | 8.023 | 667,600 | +0.14(+1.80%) |
May 28, 2009 | 7.954 | 8.031 | 7.739 | 7.881 | 837,836 | -0.02(-0.21%) |
May 27, 2009 | 7.869 | 8.019 | 7.796 | 7.897 | 1,168,523 | -0.03(-0.36%) |
May 26, 2009 | 7.492 | 8.035 | 7.379 | 7.926 | 1,247,370 | +0.40(+5.38%) |
May 22, 2009 | 7.760 | 7.837 | 7.496 | 7.521 | 766,821 | -0.16(-2.11%) |
May 21, 2009 | 7.816 | 7.982 | 7.573 | 7.683 | 998,855 | -0.30(-3.75%) |
May 20, 2009 | 7.901 | 8.197 | 7.853 | 7.982 | 1,455,360 | +0.11(+1.44%) |
May 19, 2009 | 7.893 | 7.962 | 7.772 | 7.869 | 642,030 | -0.02(-0.31%) |
May 18, 2009 | 7.820 | 7.914 | 7.760 | 7.893 | 1,197,585 | +0.14(+1.83%) |
May 15, 2009 | 7.715 | 7.862 | 7.614 | 7.752 | 1,103,796 | +0.02(+0.21%) |
May 14, 2009 | 7.565 | 7.833 | 7.492 | 7.735 | 1,580,040 | +0.22(+2.96%) |
May 13, 2009 | 7.541 | 7.565 | 7.290 | 7.513 | 1,990,374 | -0.13(-1.75%) |
May 12, 2009 | 7.910 | 7.962 | 7.496 | 7.646 | 878,335 | -0.25(-3.13%) |
May 11, 2009 | 7.954 | 8.080 | 7.703 | 7.893 | 994,297 | -0.25(-3.08%) |
May 08, 2009 | 8.136 | 8.277 | 8.015 | 8.144 | 1,015,672 | +0.09(+1.11%) |
May 07, 2009 | 8.420 | 8.464 | 8.003 | 8.055 | 1,231,301 | -0.23(-2.83%) |
May 06, 2009 | 8.387 | 8.505 | 8.193 | 8.290 | 1,020,828 | -0.07(-0.82%) |
May 05, 2009 | 8.387 | 8.428 | 8.201 | 8.359 | 1,448,903 | -0.05(-0.58%) |
May 04, 2009 | 8.339 | 8.420 | 8.238 | 8.408 | 1,248,309 | +0.25(+3.03%) |
May 01, 2009 | 8.416 | 8.468 | 8.116 | 8.161 | 1,457,392 | -0.28(-3.26%) |
Apr 30, 2009 | 8.590 | 8.703 | 8.412 | 8.436 | 1,724,325 | -0.12(-1.37%) |
Apr 29, 2009 | 8.691 | 8.748 | 8.493 | 8.554 | 1,613,164 | -0.10(-1.17%) |
Apr 28, 2009 | 8.537 | 8.833 | 8.537 | 8.655 | 1,138,653 | +0.09(+0.99%) |
Apr 27, 2009 | 8.647 | 8.724 | 8.396 | 8.570 | 1,291,655 | -0.09(-0.98%) |
Apr 24, 2009 | 8.639 | 8.845 | 8.600 | 8.655 | 1,600,722 | +0.04(+0.42%) |
Apr 23, 2009 | 8.829 | 8.829 | 8.286 | 8.618 | 2,071,375 | -0.21(-2.34%) |
Apr 22, 2009 | 6.966 | 9.080 | 6.966 | 8.825 | 3,298,847 | +1.17(+15.29%) |
Apr 21, 2009 | 7.351 | 7.727 | 7.262 | 7.654 | 1,229,778 | +0.27(+3.68%) |
Apr 20, 2009 | 7.565 | 7.679 | 7.229 | 7.383 | 1,272,220 | -0.32(-4.20%) |
Apr 17, 2009 | 7.594 | 7.784 | 7.545 | 7.707 | 1,103,957 | +0.12(+1.60%) |
Apr 16, 2009 | 7.371 | 7.622 | 7.266 | 7.586 | 928,079 | +0.27(+3.65%) |
Apr 15, 2009 | 7.282 | 7.432 | 7.160 | 7.318 | 963,543 | +0.02(+0.33%) |
Apr 14, 2009 | 7.168 | 7.339 | 6.994 | 7.294 | 1,546,383 | -0.02(-0.22%) |
Apr 13, 2009 | 7.225 | 7.355 | 7.148 | 7.310 | 886,614 | +0.03(+0.45%) |
Apr 09, 2009 | 6.934 | 7.284 | 6.861 | 7.278 | 1,227,696 | +0.47(+6.84%) |
Apr 08, 2009 | 6.662 | 6.848 | 6.642 | 6.812 | 524,557 | +0.22(+3.32%) |
Apr 07, 2009 | 6.861 | 6.925 | 6.565 | 6.593 | 1,047,292 | -0.33(-4.80%) |
Apr 06, 2009 | 6.844 | 6.946 | 6.723 | 6.925 | 1,166,439 | +0.02(+0.35%) |
Apr 03, 2009 | 6.743 | 6.934 | 6.678 | 6.901 | 1,065,045 | +0.14(+2.04%) |
Apr 02, 2009 | 6.468 | 6.982 | 6.448 | 6.763 | 1,076,675 | +0.42(+6.57%) |
Apr 01, 2009 | 6.196 | 6.387 | 6.180 | 6.346 | 859,883 | +0.04(+0.58%) |
Mar 31, 2009 | 6.298 | 6.476 | 6.148 | 6.310 | 940,894 | +0.07(+1.17%) |
Mar 30, 2009 | 6.168 | 6.249 | 6.018 | 6.237 | 727,408 | -0.19(-2.96%) |
Mar 26, 2009 | 6.083 | 6.480 | 6.047 | 6.427 | 1,455,809 | +0.39(+6.51%) |
Mar 25, 2009 | 6.095 | 6.273 | 5.893 | 6.034 | 1,127,123 | -0.03(-0.53%) |
Mar 24, 2009 | 6.253 | 6.253 | 6.051 | 6.067 | 1,150,582 | -0.19(-3.10%) |
Mar 23, 2009 | 6.010 | 6.261 | 5.962 | 6.261 | 995,361 | +0.37(+6.25%) |
Mar 20, 2009 | 6.091 | 6.168 | 5.840 | 5.893 | 1,221,247 | -0.18(-3.00%) |
Mar 19, 2009 | 6.095 | 6.120 | 5.917 | 6.075 | 748,630 | +0.04(+0.60%) |
Mar 18, 2009 | 5.885 | 6.079 | 5.836 | 6.038 | 1,715,461 | +0.14(+2.40%) |
Mar 17, 2009 | 5.666 | 5.897 | 5.638 | 5.897 | 927,780 | +0.26(+4.60%) |
Mar 16, 2009 | 5.795 | 5.872 | 5.613 | 5.638 | 1,540,961 | -0.07(-1.28%) |
Mar 13, 2009 | 5.597 | 5.751 | 5.467 | 5.710 | 0 | +0.12(+2.17%) |
Mar 12, 2009 | 5.492 | 5.629 | 5.326 | 5.589 | 2,042,498 | +0.08(+1.40%) |
Mar 11, 2009 | 5.658 | 5.658 | 5.471 | 5.512 | 1,991,053 | -0.13(-2.37%) |
Mar 10, 2009 | 5.451 | 5.690 | 5.415 | 5.646 | 1,521,812 | +0.29(+5.45%) |
Mar 09, 2009 | 5.350 | 5.605 | 5.326 | 5.354 | 1,123,720 | -0.06(-1.12%) |
Mar 06, 2009 | 5.565 | 5.658 | 5.382 | 5.415 | 0 | -0.15(-2.76%) |
Mar 05, 2009 | 5.715 | 5.783 | 5.553 | 5.569 | 585,162 | -0.30(-5.11%) |
Mar 04, 2009 | 5.832 | 5.933 | 5.710 | 5.868 | 1,218,975 | -0.11(-1.90%) |