Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.900 | 8.020 | 7.810 | 7.820 | 583,737 | +0.04(+0.51%) |
May 28, 2009 | 7.900 | 7.950 | 7.760 | 7.780 | 551,402 | -0.12(-1.52%) |
May 27, 2009 | 7.930 | 8.020 | 7.780 | 7.900 | 420,006 | -0.04(-0.50%) |
May 26, 2009 | 8.040 | 8.040 | 7.900 | 7.940 | 166,900 | -0.11(-1.37%) |
May 25, 2009 | 8.100 | 8.100 | 7.900 | 8.050 | 216,190 | +0.00(+0.00%) |
May 22, 2009 | 8.190 | 8.200 | 7.970 | 8.050 | 73,675 | -0.07(-0.86%) |
May 21, 2009 | 8.250 | 8.250 | 8.030 | 8.120 | 390,266 | -0.13(-1.58%) |
May 20, 2009 | 8.220 | 8.400 | 8.050 | 8.250 | 869,591 | +0.19(+2.36%) |
May 19, 2009 | 7.840 | 8.070 | 7.800 | 8.060 | 777,181 | +0.21(+2.68%) |
May 17, 2009 | 7.810 | 7.920 | 7.720 | 7.850 | 60,515 | +0.13(+1.68%) |
May 15, 2009 | 7.810 | 7.920 | 7.720 | 7.720 | 190,078 | -0.07(-0.90%) |
May 14, 2009 | 7.830 | 7.830 | 7.700 | 7.790 | 429,465 | -0.07(-0.89%) |
May 13, 2009 | 8.010 | 8.190 | 7.800 | 7.860 | 515,563 | -0.27(-3.32%) |
May 12, 2009 | 7.920 | 8.290 | 7.920 | 8.130 | 750,373 | +0.22(+2.78%) |
May 11, 2009 | 7.890 | 7.940 | 7.850 | 7.910 | 370,849 | -0.02(-0.25%) |
May 08, 2009 | 7.820 | 7.960 | 7.820 | 7.930 | 594,630 | +0.08(+1.02%) |
May 07, 2009 | 8.150 | 8.150 | 7.750 | 7.850 | 1,653,830 | -0.50(-5.99%) |
May 06, 2009 | 8.250 | 8.480 | 8.050 | 8.350 | 380,180 | +0.23(+2.83%) |
May 05, 2009 | 8.050 | 8.380 | 7.990 | 8.120 | 753,066 | +0.13(+1.63%) |
May 04, 2009 | 7.750 | 8.040 | 7.920 | 7.990 | 702,104 | +0.44(+5.83%) |
May 01, 2009 | 7.440 | 7.650 | 7.190 | 7.550 | 629,266 | +0.21(+2.86%) |
Apr 30, 2009 | 7.750 | 7.830 | 7.150 | 7.340 | 373,726 | -0.31(-4.05%) |
Apr 29, 2009 | 7.500 | 7.870 | 7.500 | 7.650 | 302,648 | +0.15(+2.00%) |
Apr 28, 2009 | 7.480 | 7.570 | 7.350 | 7.500 | 193,294 | +0.03(+0.40%) |
Apr 27, 2009 | 7.490 | 7.570 | 7.350 | 7.470 | 140,085 | -0.03(-0.40%) |
Apr 24, 2009 | 7.500 | 7.590 | 7.360 | 7.500 | 440,588 | +0.07(+0.94%) |
Apr 23, 2009 | 7.200 | 7.450 | 7.080 | 7.430 | 140,100 | +0.28(+3.92%) |
Apr 22, 2009 | 6.860 | 7.210 | 6.700 | 7.150 | 379,368 | +0.33(+4.84%) |
Apr 21, 2009 | 6.610 | 6.840 | 6.610 | 6.820 | 141,030 | +0.14(+2.10%) |
Apr 20, 2009 | 7.040 | 7.040 | 6.550 | 6.680 | 258,607 | -0.36(-5.11%) |
Apr 17, 2009 | 7.190 | 7.350 | 6.830 | 7.040 | 203,195 | -0.03(-0.42%) |
Apr 16, 2009 | 7.230 | 7.400 | 7.070 | 7.070 | 721,567 | -0.03(-0.42%) |
Apr 15, 2009 | 6.770 | 7.110 | 6.770 | 7.100 | 352,433 | +0.34(+5.03%) |
Apr 14, 2009 | 6.510 | 6.820 | 6.510 | 6.760 | 119,961 | +0.18(+2.74%) |
Apr 13, 2009 | 6.460 | 6.590 | 6.350 | 6.580 | 69,995 | +0.12(+1.86%) |
Apr 09, 2009 | 6.360 | 6.470 | 6.070 | 6.460 | 189,060 | +0.17(+2.70%) |
Apr 08, 2009 | 6.190 | 6.300 | 6.070 | 6.290 | 115,709 | +0.11(+1.78%) |
Apr 07, 2009 | 6.060 | 6.440 | 6.150 | 6.180 | 248,094 | -0.11(-1.75%) |
Apr 06, 2009 | 6.210 | 6.440 | 6.260 | 6.290 | 142,478 | -0.15(-2.33%) |
Apr 03, 2009 | 6.500 | 6.650 | 6.070 | 6.440 | 140,207 | -0.12(-1.83%) |
Apr 02, 2009 | 6.220 | 6.650 | 6.180 | 6.560 | 499,390 | +0.38(+6.15%) |
Apr 01, 2009 | 6.140 | 6.220 | 6.070 | 6.180 | 121,164 | +0.08(+1.31%) |
Mar 31, 2009 | 6.290 | 6.220 | 6.090 | 6.100 | 242,529 | -0.12(-1.93%) |
Mar 30, 2009 | 6.180 | 6.680 | 6.190 | 6.220 | 260,957 | -0.30(-4.60%) |
Mar 26, 2009 | 6.600 | 6.520 | 6.210 | 6.520 | 275,283 | +0.31(+4.99%) |
Mar 25, 2009 | 6.500 | 6.680 | 6.180 | 6.210 | 246,725 | -0.24(-3.72%) |
Mar 24, 2009 | 6.850 | 6.680 | 6.450 | 6.450 | 248,336 | -0.39(-5.70%) |
Mar 23, 2009 | 6.970 | 6.870 | 6.840 | 6.840 | 101,405 | -0.05(-0.73%) |
Mar 20, 2009 | 6.530 | 6.890 | 6.500 | 6.890 | 292,844 | +0.39(+6.00%) |
Mar 19, 2009 | 6.610 | 6.600 | 6.440 | 6.500 | 189,324 | -0.03(-0.46%) |
Mar 18, 2009 | 6.600 | 6.580 | 6.490 | 6.530 | 312,685 | -0.05(-0.76%) |
Mar 17, 2009 | 6.490 | 6.580 | 6.450 | 6.580 | 71,392 | +0.13(+2.02%) |
Mar 16, 2009 | 6.350 | 6.560 | 6.230 | 6.450 | 131,685 | +0.05(+0.78%) |
Mar 13, 2009 | 6.350 | 6.440 | 6.320 | 6.400 | 137,110 | +0.05(+0.79%) |
Mar 12, 2009 | 6.030 | 6.360 | 6.000 | 6.350 | 351,426 | +0.32(+5.31%) |
Mar 11, 2009 | 6.040 | 6.100 | 5.950 | 6.030 | 262,920 | -0.02(-0.33%) |
Mar 10, 2009 | 6.040 | 6.180 | 6.020 | 6.050 | 424,726 | +0.00(+0.00%) |
Mar 09, 2009 | 5.950 | 6.080 | 5.900 | 6.050 | 265,993 | +0.10(+1.68%) |
Mar 06, 2009 | 6.100 | 6.120 | 5.790 | 5.950 | 261,260 | -0.19(-3.09%) |
Mar 05, 2009 | 6.000 | 6.360 | 5.930 | 6.140 | 312,461 | +0.13(+2.16%) |
Mar 04, 2009 | 5.810 | 6.030 | 5.720 | 6.010 | 244,541 | +0.41(+7.32%) |