Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.004 | 8.090 | 7.886 | 8.090 | 662,064 | +0.14(+1.80%) |
May 28, 2009 | 8.021 | 8.098 | 7.804 | 7.947 | 830,889 | -0.02(-0.21%) |
May 27, 2009 | 7.935 | 8.086 | 7.861 | 7.963 | 1,158,833 | -0.03(-0.36%) |
May 26, 2009 | 7.555 | 8.102 | 7.441 | 7.992 | 1,237,027 | +0.41(+5.38%) |
May 22, 2009 | 7.825 | 7.902 | 7.559 | 7.584 | 760,462 | -0.16(-2.11%) |
May 21, 2009 | 7.882 | 8.049 | 7.637 | 7.747 | 990,572 | -0.30(-3.75%) |
May 20, 2009 | 7.968 | 8.266 | 7.919 | 8.049 | 1,443,292 | +0.11(+1.44%) |
May 19, 2009 | 7.959 | 8.029 | 7.837 | 7.935 | 636,706 | -0.02(-0.31%) |
May 18, 2009 | 7.886 | 7.980 | 7.825 | 7.959 | 1,187,654 | +0.14(+1.83%) |
May 15, 2009 | 7.780 | 7.928 | 7.678 | 7.816 | 1,094,644 | +0.02(+0.21%) |
May 14, 2009 | 7.629 | 7.898 | 7.555 | 7.800 | 1,566,938 | +0.22(+2.97%) |
May 13, 2009 | 7.604 | 7.629 | 7.351 | 7.575 | 1,973,870 | -0.13(-1.75%) |
May 12, 2009 | 7.976 | 8.029 | 7.559 | 7.710 | 871,052 | -0.25(-3.13%) |
May 11, 2009 | 8.021 | 8.147 | 7.767 | 7.959 | 986,052 | -0.25(-3.08%) |
May 08, 2009 | 8.204 | 8.346 | 8.082 | 8.213 | 1,007,250 | +0.09(+1.11%) |
May 07, 2009 | 8.490 | 8.535 | 8.070 | 8.123 | 1,221,091 | -0.24(-2.83%) |
May 06, 2009 | 8.458 | 8.576 | 8.262 | 8.360 | 1,012,363 | -0.07(-0.82%) |
May 05, 2009 | 8.458 | 8.498 | 8.270 | 8.429 | 1,436,889 | -0.05(-0.58%) |
May 04, 2009 | 8.409 | 8.490 | 8.307 | 8.478 | 1,237,958 | +0.25(+3.03%) |
May 01, 2009 | 8.486 | 8.539 | 8.184 | 8.229 | 1,445,307 | -0.28(-3.26%) |
Apr 30, 2009 | 8.662 | 8.776 | 8.482 | 8.507 | 1,710,027 | -0.12(-1.37%) |
Apr 29, 2009 | 8.764 | 8.821 | 8.564 | 8.625 | 1,599,787 | -0.10(-1.17%) |
Apr 28, 2009 | 8.609 | 8.907 | 8.609 | 8.727 | 1,129,212 | +0.09(+0.99%) |
Apr 27, 2009 | 8.719 | 8.797 | 8.466 | 8.641 | 1,280,944 | -0.09(-0.98%) |
Apr 24, 2009 | 8.711 | 8.919 | 8.672 | 8.727 | 1,587,448 | +0.04(+0.42%) |
Apr 23, 2009 | 8.903 | 8.903 | 8.356 | 8.690 | 2,054,199 | -0.21(-2.34%) |
Apr 22, 2009 | 7.024 | 9.156 | 7.024 | 8.899 | 3,271,492 | +1.18(+15.29%) |
Apr 21, 2009 | 7.412 | 7.792 | 7.322 | 7.718 | 1,219,580 | +0.27(+3.68%) |
Apr 20, 2009 | 7.629 | 7.743 | 7.290 | 7.445 | 1,261,671 | -0.33(-4.20%) |
Apr 17, 2009 | 7.657 | 7.849 | 7.608 | 7.772 | 1,094,803 | +0.12(+1.60%) |
Apr 16, 2009 | 7.433 | 7.686 | 7.326 | 7.649 | 920,383 | +0.27(+3.65%) |
Apr 15, 2009 | 7.343 | 7.494 | 7.220 | 7.379 | 955,554 | +0.02(+0.33%) |
Apr 14, 2009 | 7.228 | 7.400 | 7.053 | 7.355 | 1,533,560 | -0.02(-0.22%) |
Apr 13, 2009 | 7.286 | 7.416 | 7.208 | 7.371 | 879,262 | +0.03(+0.45%) |
Apr 09, 2009 | 6.992 | 7.345 | 6.918 | 7.339 | 1,217,516 | +0.47(+6.84%) |
Apr 08, 2009 | 6.718 | 6.906 | 6.697 | 6.869 | 520,207 | +0.22(+3.32%) |
Apr 07, 2009 | 6.918 | 6.983 | 6.620 | 6.648 | 1,038,608 | -0.33(-4.80%) |
Apr 06, 2009 | 6.902 | 7.004 | 6.779 | 6.983 | 1,156,767 | +0.02(+0.35%) |
Apr 03, 2009 | 6.800 | 6.992 | 6.734 | 6.959 | 1,056,214 | +0.14(+2.04%) |
Apr 02, 2009 | 6.522 | 7.041 | 6.501 | 6.820 | 1,067,747 | +0.42(+6.57%) |
Apr 01, 2009 | 6.248 | 6.440 | 6.232 | 6.399 | 852,753 | +0.04(+0.58%) |
Mar 31, 2009 | 6.350 | 6.530 | 6.199 | 6.363 | 933,092 | +0.07(+1.17%) |
Mar 30, 2009 | 6.220 | 6.301 | 6.069 | 6.289 | 721,376 | -0.17(-2.62%) |
Mar 26, 2009 | 6.113 | 6.511 | 6.076 | 6.459 | 1,448,758 | +0.39(+6.51%) |
Mar 25, 2009 | 6.125 | 6.304 | 5.921 | 6.064 | 1,121,663 | -0.03(-0.53%) |
Mar 24, 2009 | 6.284 | 6.284 | 6.080 | 6.096 | 1,145,009 | -0.20(-3.10%) |
Mar 23, 2009 | 6.039 | 6.292 | 5.991 | 6.292 | 990,540 | +0.37(+6.25%) |
Mar 20, 2009 | 6.121 | 6.198 | 5.868 | 5.921 | 1,215,332 | -0.18(-3.00%) |
Mar 19, 2009 | 6.125 | 6.149 | 5.946 | 6.105 | 745,005 | +0.04(+0.60%) |
Mar 18, 2009 | 5.913 | 6.109 | 5.864 | 6.068 | 1,707,152 | +0.14(+2.40%) |
Mar 17, 2009 | 5.693 | 5.925 | 5.665 | 5.925 | 923,286 | +0.26(+4.60%) |
Mar 16, 2009 | 5.824 | 5.901 | 5.641 | 5.665 | 1,533,497 | -0.07(-1.28%) |
Mar 13, 2009 | 5.624 | 5.779 | 5.494 | 5.738 | 0 | +0.12(+2.17%) |
Mar 12, 2009 | 5.518 | 5.657 | 5.352 | 5.616 | 2,032,605 | +0.08(+1.40%) |
Mar 11, 2009 | 5.685 | 5.685 | 5.498 | 5.539 | 1,981,410 | -0.13(-2.37%) |
Mar 10, 2009 | 5.478 | 5.718 | 5.441 | 5.673 | 1,514,442 | +0.29(+5.45%) |
Mar 09, 2009 | 5.376 | 5.632 | 5.352 | 5.380 | 1,118,277 | -0.06(-1.12%) |
Mar 06, 2009 | 5.592 | 5.685 | 5.409 | 5.441 | 0 | -0.15(-2.76%) |
Mar 05, 2009 | 5.742 | 5.811 | 5.580 | 5.596 | 582,328 | -0.30(-5.11%) |
Mar 04, 2009 | 5.860 | 5.962 | 5.738 | 5.897 | 1,213,071 | -0.11(-1.90%) |