Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.829 | 8.846 | 8.656 | 8.846 | 718,018 | +0.07(+0.76%) |
May 28, 2009 | 8.762 | 8.897 | 8.634 | 8.779 | 717,289 | +0.06(+0.70%) |
May 27, 2009 | 8.790 | 8.880 | 8.651 | 8.718 | 849,336 | -0.09(-1.08%) |
May 26, 2009 | 8.511 | 8.841 | 8.483 | 8.813 | 932,511 | +0.25(+2.94%) |
May 22, 2009 | 8.550 | 8.606 | 8.450 | 8.561 | 583,583 | +0.06(+0.72%) |
May 21, 2009 | 8.455 | 8.545 | 8.405 | 8.500 | 745,799 | -0.02(-0.20%) |
May 20, 2009 | 8.628 | 8.701 | 8.500 | 8.517 | 948,809 | -0.04(-0.46%) |
May 19, 2009 | 8.472 | 8.712 | 8.433 | 8.556 | 1,215,895 | -0.05(-0.58%) |
May 18, 2009 | 8.589 | 8.668 | 8.506 | 8.606 | 829,676 | +0.10(+1.18%) |
May 15, 2009 | 8.561 | 8.601 | 8.383 | 8.506 | 733,256 | -0.09(-1.10%) |
May 14, 2009 | 8.651 | 8.690 | 8.534 | 8.601 | 662,564 | +0.01(+0.07%) |
May 13, 2009 | 8.740 | 8.869 | 8.539 | 8.595 | 807,308 | -0.23(-2.66%) |
May 12, 2009 | 8.807 | 8.874 | 8.707 | 8.829 | 697,772 | +0.06(+0.64%) |
May 11, 2009 | 8.802 | 8.891 | 8.690 | 8.774 | 586,716 | -0.06(-0.70%) |
May 08, 2009 | 8.874 | 9.075 | 8.785 | 8.835 | 1,159,833 | +0.09(+1.09%) |
May 07, 2009 | 8.718 | 8.818 | 8.651 | 8.740 | 1,391,174 | +0.10(+1.16%) |
May 06, 2009 | 8.718 | 8.746 | 8.561 | 8.640 | 1,077,173 | +0.04(+0.45%) |
May 05, 2009 | 8.645 | 8.735 | 8.550 | 8.601 | 667,239 | -0.08(-0.90%) |
May 04, 2009 | 8.628 | 8.723 | 8.623 | 8.679 | 1,063,886 | -0.03(-0.38%) |
May 01, 2009 | 8.427 | 8.729 | 8.405 | 8.712 | 1,503,615 | +0.31(+3.65%) |
Apr 30, 2009 | 8.472 | 8.612 | 8.349 | 8.405 | 1,252,554 | -0.02(-0.27%) |
Apr 29, 2009 | 8.640 | 8.712 | 8.154 | 8.427 | 1,957,497 | +0.40(+5.01%) |
Apr 28, 2009 | 7.841 | 8.126 | 7.841 | 8.025 | 914,465 | +0.13(+1.63%) |
Apr 27, 2009 | 7.841 | 7.947 | 7.771 | 7.897 | 944,191 | +0.02(+0.21%) |
Apr 24, 2009 | 7.869 | 7.919 | 7.740 | 7.880 | 726,088 | +0.08(+1.07%) |
Apr 23, 2009 | 7.807 | 7.858 | 7.718 | 7.796 | 893,335 | +0.04(+0.50%) |
Apr 22, 2009 | 7.780 | 7.886 | 7.735 | 7.757 | 629,740 | -0.12(-1.56%) |
Apr 21, 2009 | 7.819 | 7.997 | 7.780 | 7.880 | 683,395 | +0.05(+0.64%) |
Apr 20, 2009 | 7.925 | 8.042 | 7.819 | 7.830 | 665,656 | -0.23(-2.91%) |
Apr 17, 2009 | 8.070 | 8.120 | 8.014 | 8.064 | 433,445 | -0.02(-0.28%) |
Apr 16, 2009 | 8.025 | 8.120 | 7.936 | 8.087 | 537,267 | +0.13(+1.69%) |
Apr 15, 2009 | 7.813 | 7.953 | 7.763 | 7.953 | 679,487 | +0.11(+1.42%) |
Apr 14, 2009 | 7.802 | 7.930 | 7.690 | 7.841 | 671,896 | -0.04(-0.57%) |
Apr 13, 2009 | 7.835 | 7.908 | 7.802 | 7.886 | 596,991 | -0.03(-0.35%) |
Apr 09, 2009 | 7.975 | 7.986 | 7.847 | 7.914 | 703,529 | +0.06(+0.71%) |
Apr 08, 2009 | 7.807 | 7.880 | 7.713 | 7.858 | 518,778 | +0.13(+1.74%) |
Apr 07, 2009 | 7.584 | 7.863 | 7.545 | 7.724 | 802,299 | +0.06(+0.73%) |
Apr 06, 2009 | 7.640 | 7.740 | 7.606 | 7.668 | 508,518 | -0.06(-0.72%) |
Apr 03, 2009 | 7.729 | 7.807 | 7.651 | 7.724 | 581,255 | -0.04(-0.50%) |
Apr 02, 2009 | 7.791 | 7.847 | 7.623 | 7.763 | 1,025,285 | +0.11(+1.39%) |
Apr 01, 2009 | 7.579 | 7.713 | 7.506 | 7.657 | 978,506 | -0.04(-0.51%) |
Mar 31, 2009 | 7.545 | 7.841 | 7.534 | 7.696 | 1,072,094 | +0.22(+2.99%) |
Mar 30, 2009 | 7.701 | 7.701 | 7.417 | 7.472 | 781,341 | -0.41(-5.17%) |
Mar 26, 2009 | 7.875 | 7.930 | 7.791 | 7.880 | 1,336,095 | +0.07(+0.86%) |
Mar 25, 2009 | 8.109 | 8.171 | 7.701 | 7.813 | 713,578 | +0.04(+0.58%) |
Mar 24, 2009 | 8.003 | 8.009 | 7.729 | 7.768 | 699,559 | -0.25(-3.07%) |
Mar 23, 2009 | 7.858 | 8.014 | 7.830 | 8.014 | 1,023,500 | +0.11(+1.41%) |
Mar 20, 2009 | 8.009 | 8.081 | 7.897 | 7.902 | 944,911 | -0.03(-0.35%) |
Mar 19, 2009 | 7.997 | 8.036 | 7.791 | 7.930 | 386,987 | +0.02(+0.28%) |
Mar 18, 2009 | 7.718 | 7.919 | 7.567 | 7.908 | 859,788 | +0.18(+2.31%) |
Mar 17, 2009 | 7.472 | 7.729 | 7.366 | 7.729 | 773,097 | +0.33(+4.45%) |
Mar 16, 2009 | 7.534 | 7.657 | 7.377 | 7.400 | 1,998,779 | -0.04(-0.53%) |
Mar 13, 2009 | 7.417 | 7.484 | 7.361 | 7.439 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.344 | 7.517 | 7.204 | 7.417 | 895,193 | +0.09(+1.30%) |
Mar 11, 2009 | 7.422 | 7.511 | 7.316 | 7.322 | 1,098,901 | -0.14(-1.87%) |
Mar 10, 2009 | 7.366 | 7.467 | 7.216 | 7.461 | 1,086,041 | +0.25(+3.41%) |
Mar 09, 2009 | 7.182 | 7.344 | 7.137 | 7.216 | 995,092 | -0.09(-1.22%) |
Mar 06, 2009 | 7.188 | 7.400 | 7.104 | 7.305 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.344 | 7.472 | 7.076 | 7.171 | 531,797 | -0.38(-5.03%) |
Mar 04, 2009 | 7.383 | 7.646 | 7.260 | 7.551 | 798,681 | -0.12(-1.53%) |