Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.679 | 7.910 | 7.605 | 7.894 | 391,243 | +0.54(+7.42%) |
May 28, 2009 | 7.208 | 7.407 | 6.886 | 7.349 | 592,972 | +0.14(+1.95%) |
May 27, 2009 | 7.464 | 7.464 | 7.184 | 7.208 | 253,174 | -0.21(-2.78%) |
May 26, 2009 | 7.316 | 7.440 | 7.266 | 7.415 | 231,847 | +0.10(+1.35%) |
May 22, 2009 | 7.489 | 7.563 | 7.266 | 7.316 | 201,531 | -0.11(-1.45%) |
May 21, 2009 | 7.514 | 7.621 | 7.349 | 7.423 | 256,785 | -0.18(-2.39%) |
May 20, 2009 | 7.819 | 7.841 | 7.555 | 7.605 | 226,607 | -0.15(-1.92%) |
May 19, 2009 | 7.853 | 7.869 | 7.663 | 7.753 | 192,545 | -0.13(-1.68%) |
May 18, 2009 | 7.927 | 7.935 | 7.580 | 7.886 | 388,407 | +0.16(+2.03%) |
May 15, 2009 | 7.861 | 7.861 | 7.679 | 7.729 | 229,793 | -0.12(-1.47%) |
May 14, 2009 | 7.811 | 8.034 | 7.720 | 7.844 | 312,656 | +0.05(+0.64%) |
May 13, 2009 | 8.001 | 8.199 | 7.663 | 7.795 | 386,284 | -0.27(-3.38%) |
May 12, 2009 | 8.100 | 8.323 | 7.861 | 8.067 | 532,131 | +0.10(+1.24%) |
May 11, 2009 | 8.340 | 8.422 | 7.910 | 7.968 | 396,535 | -0.31(-3.69%) |
May 08, 2009 | 7.803 | 8.290 | 7.778 | 8.274 | 548,092 | +0.50(+6.37%) |
May 07, 2009 | 8.067 | 8.067 | 7.646 | 7.778 | 215,583 | -0.13(-1.67%) |
May 06, 2009 | 8.100 | 8.199 | 7.762 | 7.910 | 260,281 | -0.02(-0.21%) |
May 05, 2009 | 7.943 | 8.232 | 7.712 | 7.927 | 308,995 | +0.01(+0.10%) |
May 04, 2009 | 7.877 | 7.927 | 7.621 | 7.919 | 289,867 | +0.14(+1.80%) |
May 01, 2009 | 7.506 | 7.836 | 7.481 | 7.778 | 313,713 | +0.24(+3.18%) |
Apr 30, 2009 | 8.175 | 8.290 | 7.489 | 7.539 | 459,004 | -0.52(-6.45%) |
Apr 29, 2009 | 7.968 | 8.158 | 7.886 | 8.059 | 206,900 | +0.24(+3.06%) |
Apr 28, 2009 | 7.687 | 8.018 | 7.687 | 7.819 | 152,624 | +0.05(+0.64%) |
Apr 27, 2009 | 7.605 | 7.861 | 7.597 | 7.770 | 283,823 | +0.09(+1.18%) |
Apr 24, 2009 | 7.902 | 8.125 | 7.597 | 7.679 | 297,896 | -0.22(-2.82%) |
Apr 23, 2009 | 8.166 | 8.208 | 7.720 | 7.902 | 271,969 | -0.16(-1.95%) |
Apr 22, 2009 | 8.257 | 8.340 | 8.051 | 8.059 | 248,079 | -0.26(-3.08%) |
Apr 21, 2009 | 8.142 | 8.472 | 8.092 | 8.315 | 265,093 | +0.21(+2.65%) |
Apr 20, 2009 | 8.422 | 8.422 | 8.092 | 8.100 | 358,153 | -0.29(-3.44%) |
Apr 17, 2009 | 8.546 | 8.579 | 8.290 | 8.389 | 183,795 | -0.12(-1.36%) |
Apr 16, 2009 | 8.827 | 8.827 | 8.307 | 8.505 | 212,636 | -0.12(-1.44%) |
Apr 15, 2009 | 8.323 | 8.662 | 8.274 | 8.629 | 216,627 | +0.36(+4.40%) |
Apr 14, 2009 | 8.876 | 8.918 | 8.257 | 8.265 | 427,471 | -0.59(-6.71%) |
Apr 13, 2009 | 9.496 | 9.496 | 8.695 | 8.860 | 320,000 | +0.10(+1.13%) |
Apr 09, 2009 | 8.505 | 8.843 | 8.488 | 8.761 | 221,837 | +0.32(+3.82%) |
Apr 08, 2009 | 8.265 | 8.629 | 8.257 | 8.439 | 157,028 | +0.09(+1.09%) |
Apr 07, 2009 | 8.505 | 8.637 | 8.340 | 8.348 | 192,701 | -0.26(-2.98%) |
Apr 06, 2009 | 8.464 | 8.794 | 8.348 | 8.604 | 208,908 | +0.20(+2.36%) |
Apr 03, 2009 | 7.993 | 8.587 | 7.646 | 8.406 | 413,845 | +0.41(+5.17%) |
Apr 02, 2009 | 7.902 | 8.170 | 7.753 | 7.993 | 155,256 | +0.26(+3.31%) |
Apr 01, 2009 | 7.704 | 8.034 | 7.382 | 7.737 | 261,269 | -0.15(-1.88%) |
Mar 31, 2009 | 7.547 | 8.026 | 7.415 | 7.886 | 233,182 | +0.36(+4.83%) |
Mar 30, 2009 | 7.828 | 7.828 | 7.341 | 7.522 | 273,183 | -0.80(-9.62%) |
Mar 26, 2009 | 8.067 | 8.340 | 7.968 | 8.323 | 222,761 | +0.36(+4.46%) |
Mar 25, 2009 | 7.530 | 7.985 | 7.423 | 7.968 | 155,428 | +0.48(+6.39%) |
Mar 24, 2009 | 7.795 | 8.009 | 7.489 | 7.489 | 179,160 | -0.46(-5.82%) |
Mar 23, 2009 | 7.638 | 7.968 | 7.423 | 7.952 | 223,332 | +0.64(+8.69%) |
Mar 20, 2009 | 7.605 | 7.720 | 7.275 | 7.316 | 288,804 | -0.21(-2.74%) |
Mar 19, 2009 | 7.811 | 7.928 | 7.407 | 7.522 | 161,078 | -0.21(-2.77%) |
Mar 18, 2009 | 7.192 | 7.759 | 7.134 | 7.737 | 186,111 | +0.49(+6.72%) |
Mar 17, 2009 | 7.184 | 7.266 | 6.849 | 7.250 | 125,149 | +0.31(+4.52%) |
Mar 16, 2009 | 6.870 | 7.341 | 6.515 | 6.936 | 258,882 | +0.12(+1.69%) |
Mar 13, 2009 | 6.688 | 6.845 | 6.564 | 6.820 | 191,301 | +0.17(+2.48%) |
Mar 12, 2009 | 6.531 | 6.721 | 6.300 | 6.655 | 185,208 | +0.28(+4.40%) |
Mar 11, 2009 | 6.399 | 6.556 | 6.284 | 6.374 | 170,451 | +0.00(+0.00%) |
Mar 10, 2009 | 5.714 | 6.391 | 5.687 | 6.374 | 271,630 | +0.68(+11.88%) |
Mar 09, 2009 | 5.763 | 5.953 | 5.615 | 5.697 | 297,123 | -0.17(-2.95%) |
Mar 06, 2009 | 5.714 | 6.003 | 5.714 | 5.871 | 378,585 | +0.19(+3.34%) |
Mar 05, 2009 | 6.218 | 6.218 | 5.640 | 5.681 | 424,953 | -0.71(-11.11%) |
Mar 04, 2009 | 6.465 | 6.655 | 6.160 | 6.391 | 298,659 | -0.20(-3.01%) |