Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.835 | 8.852 | 8.662 | 8.852 | 717,590 | +0.07(+0.76%) |
May 28, 2009 | 8.768 | 8.902 | 8.639 | 8.784 | 716,862 | +0.06(+0.70%) |
May 27, 2009 | 8.796 | 8.885 | 8.656 | 8.723 | 848,830 | -0.09(-1.08%) |
May 26, 2009 | 8.516 | 8.846 | 8.488 | 8.818 | 931,955 | +0.25(+2.94%) |
May 22, 2009 | 8.555 | 8.611 | 8.455 | 8.567 | 583,235 | +0.06(+0.72%) |
May 21, 2009 | 8.460 | 8.550 | 8.410 | 8.505 | 745,355 | -0.02(-0.20%) |
May 20, 2009 | 8.634 | 8.706 | 8.505 | 8.522 | 948,244 | -0.04(-0.46%) |
May 19, 2009 | 8.477 | 8.717 | 8.438 | 8.561 | 1,215,170 | -0.05(-0.58%) |
May 18, 2009 | 8.594 | 8.673 | 8.511 | 8.611 | 829,181 | +0.10(+1.18%) |
May 15, 2009 | 8.567 | 8.606 | 8.388 | 8.511 | 732,819 | -0.09(-1.10%) |
May 14, 2009 | 8.656 | 8.695 | 8.539 | 8.606 | 662,169 | +0.01(+0.06%) |
May 13, 2009 | 8.745 | 8.874 | 8.544 | 8.600 | 806,827 | -0.23(-2.66%) |
May 12, 2009 | 8.812 | 8.879 | 8.712 | 8.835 | 697,356 | +0.06(+0.64%) |
May 11, 2009 | 8.807 | 8.896 | 8.695 | 8.779 | 586,367 | -0.06(-0.70%) |
May 08, 2009 | 8.879 | 9.081 | 8.790 | 8.840 | 1,159,142 | +0.09(+1.09%) |
May 07, 2009 | 8.723 | 8.824 | 8.656 | 8.745 | 1,390,345 | +0.10(+1.16%) |
May 06, 2009 | 8.723 | 8.751 | 8.567 | 8.645 | 1,076,531 | +0.04(+0.45%) |
May 05, 2009 | 8.650 | 8.740 | 8.555 | 8.606 | 666,841 | -0.08(-0.90%) |
May 04, 2009 | 8.634 | 8.729 | 8.628 | 8.684 | 1,063,253 | -0.03(-0.38%) |
May 01, 2009 | 8.432 | 8.734 | 8.410 | 8.717 | 1,502,720 | +0.31(+3.65%) |
Apr 30, 2009 | 8.477 | 8.617 | 8.354 | 8.410 | 1,251,807 | -0.02(-0.27%) |
Apr 29, 2009 | 8.645 | 8.717 | 8.159 | 8.432 | 1,956,331 | +0.40(+5.01%) |
Apr 28, 2009 | 7.846 | 8.131 | 7.846 | 8.030 | 913,921 | +0.13(+1.63%) |
Apr 27, 2009 | 7.846 | 7.952 | 7.776 | 7.902 | 943,628 | +0.02(+0.21%) |
Apr 24, 2009 | 7.874 | 7.924 | 7.745 | 7.885 | 725,656 | +0.08(+1.07%) |
Apr 23, 2009 | 7.812 | 7.862 | 7.723 | 7.801 | 892,802 | +0.04(+0.50%) |
Apr 22, 2009 | 7.784 | 7.890 | 7.739 | 7.762 | 629,365 | -0.12(-1.56%) |
Apr 21, 2009 | 7.823 | 8.002 | 7.784 | 7.885 | 682,988 | +0.05(+0.64%) |
Apr 20, 2009 | 7.929 | 8.047 | 7.823 | 7.835 | 665,259 | -0.23(-2.91%) |
Apr 17, 2009 | 8.075 | 8.125 | 8.019 | 8.069 | 433,187 | -0.02(-0.28%) |
Apr 16, 2009 | 8.030 | 8.125 | 7.941 | 8.092 | 536,947 | +0.13(+1.69%) |
Apr 15, 2009 | 7.818 | 7.957 | 7.767 | 7.957 | 679,082 | +0.11(+1.42%) |
Apr 14, 2009 | 7.807 | 7.935 | 7.695 | 7.846 | 671,496 | -0.04(-0.57%) |
Apr 13, 2009 | 7.840 | 7.913 | 7.807 | 7.890 | 596,635 | -0.03(-0.35%) |
Apr 09, 2009 | 7.980 | 7.991 | 7.851 | 7.918 | 703,110 | +0.06(+0.71%) |
Apr 08, 2009 | 7.812 | 7.885 | 7.717 | 7.862 | 518,469 | +0.13(+1.74%) |
Apr 07, 2009 | 7.589 | 7.868 | 7.550 | 7.728 | 801,821 | +0.06(+0.73%) |
Apr 06, 2009 | 7.644 | 7.745 | 7.611 | 7.672 | 508,215 | -0.06(-0.72%) |
Apr 03, 2009 | 7.734 | 7.812 | 7.656 | 7.728 | 580,909 | -0.04(-0.50%) |
Apr 02, 2009 | 7.795 | 7.851 | 7.628 | 7.767 | 1,024,674 | +0.11(+1.39%) |
Apr 01, 2009 | 7.583 | 7.717 | 7.510 | 7.661 | 977,923 | -0.04(-0.51%) |
Mar 31, 2009 | 7.550 | 7.846 | 7.538 | 7.700 | 1,071,456 | +0.22(+2.99%) |
Mar 30, 2009 | 7.706 | 7.706 | 7.421 | 7.477 | 780,875 | -0.41(-5.17%) |
Mar 26, 2009 | 7.879 | 7.935 | 7.795 | 7.885 | 1,335,299 | +0.07(+0.86%) |
Mar 25, 2009 | 8.114 | 8.175 | 7.706 | 7.818 | 713,152 | +0.04(+0.58%) |
Mar 24, 2009 | 8.008 | 8.013 | 7.734 | 7.773 | 699,142 | -0.25(-3.07%) |
Mar 23, 2009 | 7.862 | 8.019 | 7.835 | 8.019 | 1,022,890 | +0.11(+1.41%) |
Mar 20, 2009 | 8.013 | 8.086 | 7.902 | 7.907 | 944,348 | -0.03(-0.35%) |
Mar 19, 2009 | 8.002 | 8.041 | 7.795 | 7.935 | 386,756 | +0.02(+0.28%) |
Mar 18, 2009 | 7.723 | 7.924 | 7.572 | 7.913 | 859,276 | +0.18(+2.31%) |
Mar 17, 2009 | 7.477 | 7.734 | 7.371 | 7.734 | 772,636 | +0.33(+4.45%) |
Mar 16, 2009 | 7.538 | 7.661 | 7.382 | 7.404 | 1,997,588 | -0.04(-0.53%) |
Mar 13, 2009 | 7.421 | 7.488 | 7.365 | 7.443 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.348 | 7.522 | 7.209 | 7.421 | 894,660 | +0.09(+1.30%) |
Mar 11, 2009 | 7.427 | 7.516 | 7.320 | 7.326 | 1,098,247 | -0.14(-1.87%) |
Mar 10, 2009 | 7.371 | 7.471 | 7.220 | 7.466 | 1,085,394 | +0.25(+3.41%) |
Mar 09, 2009 | 7.186 | 7.348 | 7.142 | 7.220 | 994,499 | -0.09(-1.22%) |
Mar 06, 2009 | 7.192 | 7.404 | 7.108 | 7.309 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.348 | 7.477 | 7.080 | 7.175 | 531,480 | -0.38(-5.03%) |
Mar 04, 2009 | 7.387 | 7.650 | 7.265 | 7.555 | 798,205 | -0.12(-1.53%) |