Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.129 | 8.193 | 8.119 | 8.142 | 45,198 | +0.01(+0.16%) |
May 28, 2009 | 7.964 | 8.160 | 7.964 | 8.129 | 7,072 | +0.11(+1.40%) |
May 27, 2009 | 8.129 | 8.170 | 8.015 | 8.017 | 16,713 | -0.09(-1.10%) |
May 26, 2009 | 7.877 | 8.145 | 7.877 | 8.107 | 73,954 | +0.10(+1.30%) |
May 22, 2009 | 7.946 | 8.017 | 7.946 | 8.002 | 6,376 | +0.07(+0.90%) |
May 21, 2009 | 7.908 | 7.941 | 7.908 | 7.931 | 3,928 | -0.19(-2.29%) |
May 20, 2009 | 8.201 | 8.249 | 8.117 | 8.117 | 8,773 | -0.04(-0.44%) |
May 19, 2009 | 8.174 | 8.185 | 8.148 | 8.152 | 36,810 | +0.05(+0.60%) |
May 18, 2009 | 7.982 | 8.117 | 7.794 | 8.104 | 54,804 | +0.24(+3.01%) |
May 15, 2009 | 7.951 | 7.972 | 7.849 | 7.867 | 12,010 | -0.09(-1.09%) |
May 14, 2009 | 7.853 | 8.000 | 7.853 | 7.954 | 41,772 | +0.07(+0.87%) |
May 13, 2009 | 7.967 | 7.973 | 7.883 | 7.885 | 67,283 | -0.23(-2.79%) |
May 12, 2009 | 8.203 | 8.203 | 8.076 | 8.112 | 11,004 | +0.03(+0.31%) |
May 11, 2009 | 8.137 | 8.150 | 8.086 | 8.086 | 74,170 | -0.19(-2.34%) |
May 08, 2009 | 8.198 | 8.297 | 8.145 | 8.280 | 41,823 | +0.23(+2.81%) |
May 07, 2009 | 8.264 | 8.269 | 8.023 | 8.053 | 12,871 | -0.11(-1.37%) |
May 06, 2009 | 8.179 | 8.185 | 8.071 | 8.165 | 55,072 | +0.15(+1.81%) |
May 05, 2009 | 8.007 | 8.020 | 7.983 | 8.020 | 21,361 | -0.03(-0.32%) |
May 04, 2009 | 7.865 | 8.045 | 7.862 | 8.045 | 30,276 | +0.26(+3.40%) |
May 01, 2009 | 7.753 | 7.781 | 7.709 | 7.781 | 9,590 | +0.03(+0.36%) |
Apr 30, 2009 | 7.832 | 7.867 | 7.737 | 7.753 | 32,425 | +0.05(+0.66%) |
Apr 29, 2009 | 7.717 | 7.778 | 7.702 | 7.702 | 8,832 | +0.13(+1.78%) |
Apr 28, 2009 | 7.473 | 7.609 | 7.473 | 7.567 | 17,707 | -0.06(-0.77%) |
Apr 27, 2009 | 7.597 | 7.671 | 7.557 | 7.625 | 45,976 | -0.06(-0.83%) |
Apr 24, 2009 | 7.590 | 7.689 | 7.590 | 7.689 | 6,266 | +0.17(+2.20%) |
Apr 23, 2009 | 7.503 | 7.530 | 7.407 | 7.524 | 21,055 | +0.09(+1.20%) |
Apr 22, 2009 | 7.412 | 7.618 | 7.412 | 7.435 | 93,332 | -0.08(-1.12%) |
Apr 21, 2009 | 7.373 | 7.519 | 7.345 | 7.519 | 44,754 | +0.14(+1.86%) |
Apr 20, 2009 | 7.506 | 7.506 | 7.381 | 7.381 | 15,680 | -0.31(-4.04%) |
Apr 17, 2009 | 7.636 | 7.720 | 7.636 | 7.692 | 38,562 | +0.13(+1.71%) |
Apr 16, 2009 | 7.631 | 7.631 | 7.503 | 7.562 | 63,204 | -0.00(-0.03%) |
Apr 15, 2009 | 7.424 | 7.564 | 7.424 | 7.564 | 38,110 | +0.09(+1.23%) |
Apr 14, 2009 | 7.513 | 7.598 | 7.468 | 7.473 | 771,342 | -0.16(-2.04%) |
Apr 13, 2009 | 7.552 | 7.651 | 7.521 | 7.628 | 71,718 | +0.04(+0.47%) |
Apr 09, 2009 | 7.516 | 7.608 | 7.491 | 7.592 | 15,538 | +0.26(+3.58%) |
Apr 08, 2009 | 7.297 | 7.351 | 7.249 | 7.330 | 29,474 | +0.08(+1.09%) |
Apr 07, 2009 | 7.353 | 7.353 | 7.239 | 7.251 | 1,319,308 | -0.16(-2.20%) |
Apr 06, 2009 | 7.373 | 7.414 | 7.330 | 7.414 | 11,786 | -0.08(-1.05%) |
Apr 03, 2009 | 7.409 | 7.493 | 7.363 | 7.493 | 5,712 | +0.08(+1.10%) |
Apr 02, 2009 | 7.469 | 7.513 | 7.399 | 7.412 | 17,334 | +0.22(+3.08%) |
Apr 01, 2009 | 6.943 | 7.195 | 6.943 | 7.190 | 18,367 | +0.15(+2.13%) |
Mar 31, 2009 | 7.066 | 7.160 | 7.007 | 7.040 | 8,604 | +0.05(+0.69%) |
Mar 30, 2009 | 7.106 | 7.106 | 6.895 | 6.992 | 20,674 | -0.37(-5.01%) |
Mar 26, 2009 | 7.274 | 7.368 | 7.274 | 7.361 | 5,716 | +0.13(+1.83%) |
Mar 25, 2009 | 7.231 | 7.292 | 7.002 | 7.228 | 185,253 | +0.08(+1.14%) |
Mar 24, 2009 | 7.178 | 7.228 | 7.147 | 7.147 | 22,827 | -0.14(-1.89%) |
Mar 23, 2009 | 7.048 | 7.284 | 7.048 | 7.284 | 15,122 | +0.43(+6.20%) |
Mar 20, 2009 | 7.017 | 7.030 | 6.844 | 6.859 | 130,114 | -0.14(-2.00%) |
Mar 19, 2009 | 7.142 | 7.142 | 6.992 | 6.999 | 45,949 | -0.07(-1.04%) |
Mar 18, 2009 | 6.841 | 7.073 | 6.831 | 7.073 | 34,142 | +0.22(+3.27%) |
Mar 17, 2009 | 6.747 | 6.864 | 6.719 | 6.849 | 18,387 | +0.03(+0.41%) |
Mar 16, 2009 | 6.780 | 6.895 | 6.780 | 6.821 | 54,451 | +0.08(+1.22%) |
Mar 13, 2009 | 6.722 | 6.747 | 6.686 | 6.739 | 0 | +0.03(+0.49%) |
Mar 12, 2009 | 6.469 | 6.706 | 6.469 | 6.706 | 43,874 | +0.22(+3.44%) |
Mar 11, 2009 | 6.485 | 6.495 | 6.462 | 6.483 | 26,485 | +0.09(+1.35%) |
Mar 10, 2009 | 6.185 | 6.396 | 6.185 | 6.396 | 178,004 | +0.34(+5.54%) |
Mar 09, 2009 | 6.074 | 6.162 | 6.060 | 6.060 | 43,241 | +0.00(+0.04%) |
Mar 06, 2009 | 6.190 | 6.200 | 5.963 | 6.058 | 0 | -0.04(-0.61%) |
Mar 05, 2009 | 6.198 | 6.254 | 6.095 | 6.095 | 31,863 | -0.31(-4.86%) |
Mar 04, 2009 | 6.345 | 6.458 | 6.322 | 6.406 | 83,018 | +0.19(+3.04%) |