Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.910 | 8.224 | 7.883 | 8.209 | 18,106 | +0.30(+3.79%) |
May 28, 2009 | 7.793 | 7.910 | 7.793 | 7.910 | 6,675 | +0.06(+0.76%) |
May 27, 2009 | 8.209 | 8.209 | 7.796 | 7.850 | 13,807 | -0.35(-4.24%) |
May 22, 2009 | 8.199 | 8.197 | 8.197 | 8.197 | 14,077 | +0.04(+0.46%) |
May 21, 2009 | 8.270 | 8.384 | 8.082 | 8.160 | 85,036 | -0.02(-0.25%) |
May 20, 2009 | 8.303 | 8.303 | 8.100 | 8.181 | 29,334 | -0.23(-2.70%) |
May 19, 2009 | 8.315 | 8.485 | 8.100 | 8.408 | 37,549 | -0.02(-0.24%) |
May 18, 2009 | 8.196 | 8.429 | 8.133 | 8.429 | 10,098 | +0.07(+0.86%) |
May 15, 2009 | 8.679 | 8.779 | 8.357 | 8.357 | 42,921 | -0.53(-5.94%) |
May 14, 2009 | 8.533 | 8.885 | 8.533 | 8.885 | 8,379 | +0.35(+4.13%) |
May 13, 2009 | 8.509 | 8.951 | 8.509 | 8.533 | 9,049 | -0.54(-5.92%) |
May 12, 2009 | 8.801 | 9.249 | 8.801 | 9.070 | 6,870 | +0.34(+3.93%) |
May 11, 2009 | 9.100 | 9.106 | 8.727 | 8.727 | 8,714 | -0.64(-6.85%) |
May 08, 2009 | 8.951 | 9.368 | 8.909 | 9.368 | 11,090 | +0.58(+6.55%) |
May 07, 2009 | 8.429 | 8.995 | 8.399 | 8.793 | 8,044 | +0.40(+4.73%) |
May 06, 2009 | 8.235 | 8.396 | 8.235 | 8.396 | 8,882 | +0.12(+1.44%) |
May 05, 2009 | 8.106 | 8.309 | 8.106 | 8.276 | 11,063 | -0.08(-0.93%) |
May 04, 2009 | 8.354 | 8.354 | 8.260 | 8.354 | 29,488 | +0.21(+2.56%) |
May 01, 2009 | 8.270 | 8.429 | 8.130 | 8.145 | 9,646 | -0.03(-0.38%) |
Apr 30, 2009 | 8.270 | 8.365 | 8.141 | 8.176 | 4,481 | -0.10(-1.24%) |
Apr 29, 2009 | 8.175 | 8.369 | 8.175 | 8.279 | 1,675 | +0.09(+1.06%) |
Apr 28, 2009 | 7.880 | 8.411 | 7.880 | 8.193 | 15,216 | -0.04(-0.54%) |
Apr 27, 2009 | 8.024 | 8.237 | 8.021 | 8.237 | 8,462 | +0.20(+2.43%) |
Apr 24, 2009 | 8.300 | 8.300 | 8.042 | 8.042 | 3,537 | +0.03(+0.34%) |
Apr 23, 2009 | 8.038 | 8.047 | 8.015 | 8.015 | 6,266 | -0.01(-0.19%) |
Apr 22, 2009 | 8.021 | 8.267 | 8.015 | 8.030 | 12,228 | +0.01(+0.15%) |
Apr 21, 2009 | 8.193 | 8.579 | 8.015 | 8.018 | 13,711 | -0.03(-0.33%) |
Apr 20, 2009 | 8.314 | 8.314 | 8.044 | 8.044 | 9,095 | -0.15(-1.81%) |
Apr 17, 2009 | 8.163 | 8.267 | 8.089 | 8.193 | 25,289 | -0.07(-0.90%) |
Apr 16, 2009 | 8.421 | 8.421 | 8.267 | 8.267 | 6,235 | +0.07(+0.87%) |
Apr 15, 2009 | 7.851 | 8.436 | 7.658 | 8.196 | 34,146 | +0.33(+4.19%) |
Apr 14, 2009 | 7.844 | 8.027 | 7.718 | 7.866 | 5,214 | -0.08(-0.97%) |
Apr 13, 2009 | 8.163 | 8.663 | 7.863 | 7.943 | 16,709 | -0.37(-4.43%) |
Apr 09, 2009 | 8.772 | 8.772 | 8.163 | 8.312 | 18,528 | -0.01(-0.07%) |
Apr 08, 2009 | 8.237 | 8.374 | 7.985 | 8.317 | 17,248 | +0.01(+0.07%) |
Apr 07, 2009 | 8.312 | 8.467 | 8.312 | 8.312 | 6,906 | -0.19(-2.27%) |
Apr 06, 2009 | 8.163 | 8.608 | 8.163 | 8.504 | 8,735 | +0.19(+2.32%) |
Apr 03, 2009 | 8.015 | 8.426 | 8.012 | 8.312 | 3,031 | +0.30(+3.70%) |
Apr 02, 2009 | 8.015 | 8.015 | 8.015 | 8.015 | 1,010 | +0.00(+0.00%) |
Apr 01, 2009 | 7.431 | 8.074 | 7.431 | 8.015 | 10,568 | +0.21(+2.66%) |
Mar 31, 2009 | 8.312 | 8.312 | 7.451 | 7.807 | 8,085 | +0.39(+5.20%) |
Mar 30, 2009 | 7.424 | 7.670 | 7.362 | 7.421 | 31,218 | -0.91(-10.89%) |
Mar 26, 2009 | 7.960 | 8.402 | 7.960 | 8.328 | 8,405 | +0.56(+7.21%) |
Mar 25, 2009 | 7.856 | 8.122 | 7.517 | 7.768 | 5,427 | +0.25(+3.33%) |
Mar 24, 2009 | 8.505 | 8.505 | 7.517 | 7.517 | 8,141 | -0.33(-4.17%) |
Mar 23, 2009 | 8.549 | 8.549 | 7.845 | 7.845 | 29,016 | -0.02(-0.22%) |
Mar 20, 2009 | 8.210 | 8.254 | 7.538 | 7.862 | 14,128 | -0.02(-0.31%) |
Mar 19, 2009 | 7.444 | 7.886 | 7.429 | 7.886 | 13,982 | +0.52(+7.00%) |
Mar 18, 2009 | 7.473 | 7.739 | 6.780 | 7.370 | 14,586 | +0.01(+0.20%) |
Mar 17, 2009 | 7.512 | 7.612 | 7.016 | 7.355 | 7,801 | -0.51(-6.48%) |
Mar 16, 2009 | 7.231 | 7.886 | 7.231 | 7.865 | 21,936 | +0.97(+14.07%) |
Mar 13, 2009 | 7.046 | 7.792 | 6.780 | 6.895 | 0 | +0.11(+1.70%) |
Mar 12, 2009 | 6.957 | 7.075 | 6.580 | 6.780 | 10,515 | -0.04(-0.65%) |
Mar 11, 2009 | 7.060 | 7.164 | 6.783 | 6.825 | 13,229 | +0.04(+0.65%) |
Mar 10, 2009 | 5.825 | 7.074 | 5.825 | 6.780 | 14,002 | +0.82(+13.78%) |
Mar 09, 2009 | 6.223 | 6.223 | 5.734 | 5.959 | 11,909 | -0.08(-1.40%) |
Mar 06, 2009 | 5.881 | 6.043 | 5.760 | 6.043 | 0 | +0.29(+5.13%) |
Mar 05, 2009 | 6.334 | 6.486 | 5.749 | 5.749 | 7,801 | -0.45(-7.19%) |
Mar 04, 2009 | 5.886 | 6.465 | 5.675 | 6.194 | 11,563 | +0.59(+10.58%) |