Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.626 | 8.700 | 8.561 | 8.700 | 305,157 | +0.12(+1.44%) |
May 28, 2009 | 8.542 | 8.604 | 8.401 | 8.576 | 279,916 | +0.11(+1.34%) |
May 27, 2009 | 8.632 | 8.647 | 8.462 | 8.462 | 188,181 | -0.15(-1.71%) |
May 26, 2009 | 8.338 | 8.638 | 8.312 | 8.609 | 181,230 | +0.21(+2.49%) |
May 22, 2009 | 8.386 | 8.479 | 8.386 | 8.400 | 94,765 | +0.01(+0.06%) |
May 21, 2009 | 8.448 | 8.467 | 8.340 | 8.395 | 245,631 | -0.14(-1.66%) |
May 20, 2009 | 8.675 | 8.756 | 8.529 | 8.537 | 252,172 | -0.05(-0.59%) |
May 19, 2009 | 8.599 | 8.665 | 8.557 | 8.587 | 188,352 | -0.02(-0.18%) |
May 18, 2009 | 8.417 | 8.603 | 8.417 | 8.603 | 275,274 | +0.26(+3.17%) |
May 15, 2009 | 8.417 | 8.458 | 8.311 | 8.338 | 449,637 | -0.09(-1.04%) |
May 14, 2009 | 8.356 | 8.474 | 8.319 | 8.426 | 391,645 | +0.09(+1.08%) |
May 13, 2009 | 8.445 | 8.470 | 8.321 | 8.336 | 382,322 | -0.24(-2.75%) |
May 12, 2009 | 8.581 | 8.635 | 8.465 | 8.572 | 462,587 | -0.03(-0.30%) |
May 11, 2009 | 8.656 | 8.689 | 8.589 | 8.598 | 948,471 | -0.17(-1.88%) |
May 08, 2009 | 8.689 | 8.775 | 8.622 | 8.763 | 786,221 | +0.18(+2.12%) |
May 07, 2009 | 8.791 | 8.794 | 8.510 | 8.581 | 959,360 | -0.09(-1.04%) |
May 06, 2009 | 8.683 | 8.707 | 8.567 | 8.671 | 1,114,613 | +0.11(+1.33%) |
May 05, 2009 | 8.590 | 8.604 | 8.504 | 8.558 | 784,950 | -0.04(-0.44%) |
May 04, 2009 | 8.519 | 8.595 | 8.514 | 8.595 | 514,434 | +0.30(+3.59%) |
May 01, 2009 | 8.274 | 8.334 | 8.214 | 8.297 | 590,917 | +0.03(+0.36%) |
Apr 30, 2009 | 8.383 | 8.449 | 8.240 | 8.267 | 825,109 | +0.01(+0.13%) |
Apr 29, 2009 | 8.276 | 8.351 | 8.231 | 8.257 | 193,381 | +0.17(+2.07%) |
Apr 28, 2009 | 8.023 | 8.174 | 8.012 | 8.089 | 379,354 | -0.01(-0.10%) |
Apr 27, 2009 | 8.130 | 8.210 | 8.083 | 8.097 | 191,847 | -0.05(-0.59%) |
Apr 24, 2009 | 8.125 | 8.236 | 8.084 | 8.145 | 379,230 | +0.10(+1.27%) |
Apr 23, 2009 | 7.998 | 8.054 | 7.903 | 8.043 | 963,002 | +0.07(+0.89%) |
Apr 22, 2009 | 8.043 | 8.160 | 7.972 | 7.972 | 593,327 | -0.05(-0.63%) |
Apr 21, 2009 | 7.822 | 8.022 | 7.810 | 8.022 | 871,547 | +0.15(+1.92%) |
Apr 20, 2009 | 8.116 | 8.116 | 7.860 | 7.871 | 260,495 | -0.36(-4.40%) |
Apr 17, 2009 | 8.240 | 8.275 | 8.138 | 8.234 | 311,156 | +0.06(+0.73%) |
Apr 16, 2009 | 8.107 | 8.220 | 8.000 | 8.174 | 166,970 | +0.14(+1.73%) |
Apr 15, 2009 | 7.909 | 8.041 | 7.906 | 8.035 | 215,980 | +0.09(+1.15%) |
Apr 14, 2009 | 8.023 | 8.085 | 7.942 | 7.943 | 135,459 | -0.16(-2.02%) |
Apr 13, 2009 | 8.010 | 8.245 | 7.976 | 8.107 | 1,512,683 | +0.02(+0.29%) |
Apr 09, 2009 | 7.990 | 8.084 | 7.950 | 8.084 | 399,054 | +0.30(+3.91%) |
Apr 08, 2009 | 7.730 | 7.812 | 7.683 | 7.780 | 356,810 | +0.09(+1.16%) |
Apr 07, 2009 | 7.747 | 7.787 | 7.688 | 7.690 | 150,773 | -0.19(-2.44%) |
Apr 06, 2009 | 7.876 | 7.893 | 7.774 | 7.883 | 235,037 | -0.07(-0.89%) |
Apr 03, 2009 | 7.861 | 7.954 | 7.812 | 7.954 | 140,729 | +0.11(+1.47%) |
Apr 02, 2009 | 7.820 | 7.968 | 7.803 | 7.839 | 191,583 | +0.22(+2.90%) |
Apr 01, 2009 | 7.400 | 7.634 | 7.364 | 7.618 | 105,111 | +0.10(+1.37%) |
Mar 31, 2009 | 7.498 | 7.626 | 7.453 | 7.515 | 231,882 | +0.10(+1.41%) |
Mar 30, 2009 | 7.528 | 7.528 | 7.350 | 7.410 | 223,644 | -0.43(-5.43%) |
Mar 26, 2009 | 7.728 | 7.839 | 7.674 | 7.836 | 465,656 | +0.20(+2.62%) |
Mar 25, 2009 | 7.662 | 7.773 | 7.434 | 7.636 | 425,931 | +0.06(+0.80%) |
Mar 24, 2009 | 7.626 | 7.715 | 7.570 | 7.576 | 429,325 | -0.14(-1.86%) |
Mar 23, 2009 | 7.500 | 7.719 | 7.487 | 7.719 | 293,215 | +0.49(+6.82%) |
Mar 20, 2009 | 7.392 | 7.416 | 7.200 | 7.226 | 284,860 | -0.22(-2.90%) |
Mar 19, 2009 | 7.621 | 7.647 | 7.418 | 7.441 | 283,000 | -0.05(-0.69%) |
Mar 18, 2009 | 7.324 | 7.574 | 7.248 | 7.493 | 357,972 | +0.16(+2.18%) |
Mar 17, 2009 | 7.123 | 7.342 | 7.088 | 7.333 | 342,279 | +0.22(+3.08%) |
Mar 16, 2009 | 7.245 | 7.309 | 7.114 | 7.114 | 339,272 | -0.04(-0.52%) |
Mar 13, 2009 | 7.163 | 7.187 | 7.039 | 7.151 | 0 | +0.04(+0.58%) |
Mar 12, 2009 | 6.831 | 7.121 | 6.763 | 7.110 | 319,541 | +0.28(+4.08%) |
Mar 11, 2009 | 6.872 | 6.921 | 6.754 | 6.831 | 403,557 | +0.05(+0.74%) |
Mar 10, 2009 | 6.528 | 6.785 | 6.528 | 6.781 | 238,168 | +0.39(+6.05%) |
Mar 09, 2009 | 6.377 | 6.564 | 6.362 | 6.394 | 275,506 | -0.08(-1.18%) |
Mar 06, 2009 | 6.524 | 6.594 | 6.306 | 6.470 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 6.608 | 6.656 | 6.452 | 6.463 | 190,398 | -0.28(-4.19%) |
Mar 04, 2009 | 6.694 | 6.848 | 6.639 | 6.746 | 129,406 | +0.11(+1.71%) |