Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.298 | 8.375 | 8.227 | 8.356 | 53,490 | +0.06(+0.70%) |
May 28, 2009 | 8.173 | 8.380 | 7.777 | 8.298 | 56,232 | +0.22(+2.75%) |
May 27, 2009 | 8.048 | 8.211 | 7.985 | 8.076 | 51,425 | -0.07(-0.83%) |
May 26, 2009 | 7.623 | 8.182 | 7.570 | 8.144 | 97,157 | +0.58(+7.72%) |
May 22, 2009 | 7.941 | 8.048 | 7.541 | 7.561 | 48,944 | -0.33(-4.22%) |
May 21, 2009 | 7.831 | 8.163 | 7.594 | 7.893 | 72,015 | -0.07(-0.91%) |
May 20, 2009 | 8.351 | 8.525 | 7.869 | 7.966 | 89,622 | -0.26(-3.11%) |
May 19, 2009 | 8.245 | 8.520 | 8.057 | 8.221 | 66,566 | -0.11(-1.27%) |
May 18, 2009 | 8.139 | 8.366 | 8.057 | 8.327 | 56,923 | +0.29(+3.60%) |
May 15, 2009 | 8.404 | 8.438 | 7.888 | 8.038 | 60,901 | -0.27(-3.25%) |
May 14, 2009 | 8.313 | 8.506 | 8.091 | 8.308 | 61,243 | +0.03(+0.35%) |
May 13, 2009 | 7.946 | 8.457 | 7.946 | 8.279 | 88,915 | +0.15(+1.90%) |
May 12, 2009 | 8.120 | 8.366 | 8.014 | 8.125 | 39,570 | +0.10(+1.26%) |
May 11, 2009 | 8.043 | 8.226 | 7.903 | 8.023 | 68,850 | -0.26(-3.09%) |
May 08, 2009 | 7.932 | 8.419 | 7.787 | 8.279 | 99,318 | +0.56(+7.31%) |
May 07, 2009 | 8.327 | 8.443 | 7.498 | 7.715 | 162,594 | -0.41(-5.04%) |
May 06, 2009 | 8.236 | 8.504 | 8.081 | 8.125 | 42,550 | +0.05(+0.66%) |
May 05, 2009 | 8.597 | 8.597 | 7.994 | 8.072 | 81,032 | -0.64(-7.31%) |
May 04, 2009 | 8.713 | 8.723 | 8.568 | 8.708 | 84,095 | +0.73(+9.19%) |
May 01, 2009 | 7.777 | 8.520 | 7.777 | 7.975 | 222,746 | +0.28(+3.63%) |
Apr 30, 2009 | 7.864 | 8.105 | 7.604 | 7.696 | 106,890 | -0.17(-2.15%) |
Apr 29, 2009 | 7.715 | 8.033 | 7.585 | 7.864 | 159,562 | +0.27(+3.56%) |
Apr 28, 2009 | 7.840 | 8.168 | 7.469 | 7.594 | 105,502 | -0.34(-4.26%) |
Apr 27, 2009 | 7.932 | 8.144 | 7.483 | 7.932 | 178,030 | -0.30(-3.69%) |
Apr 24, 2009 | 7.681 | 8.655 | 7.589 | 8.236 | 167,192 | +0.65(+8.51%) |
Apr 23, 2009 | 7.618 | 7.705 | 7.324 | 7.589 | 102,213 | +0.02(+0.32%) |
Apr 22, 2009 | 7.932 | 8.289 | 7.479 | 7.565 | 109,090 | -0.54(-6.66%) |
Apr 21, 2009 | 7.184 | 8.269 | 7.016 | 8.105 | 167,127 | +0.80(+10.96%) |
Apr 20, 2009 | 7.975 | 8.062 | 7.170 | 7.305 | 122,832 | -0.94(-11.35%) |
Apr 17, 2009 | 8.318 | 8.395 | 8.004 | 8.240 | 69,306 | -0.07(-0.81%) |
Apr 16, 2009 | 8.231 | 8.438 | 7.773 | 8.308 | 104,445 | +0.18(+2.19%) |
Apr 15, 2009 | 7.797 | 8.187 | 7.797 | 8.129 | 80,819 | +0.33(+4.27%) |
Apr 14, 2009 | 7.937 | 8.057 | 7.763 | 7.797 | 69,458 | -0.15(-1.94%) |
Apr 13, 2009 | 7.667 | 7.980 | 7.594 | 7.951 | 47,934 | +0.11(+1.41%) |
Apr 09, 2009 | 7.474 | 8.038 | 7.474 | 7.840 | 126,543 | +0.66(+9.20%) |
Apr 08, 2009 | 7.184 | 7.614 | 7.117 | 7.180 | 108,321 | -0.08(-1.06%) |
Apr 07, 2009 | 8.313 | 8.404 | 7.088 | 7.257 | 137,234 | -0.95(-11.57%) |
Apr 06, 2009 | 7.932 | 8.207 | 7.705 | 8.207 | 93,561 | +0.19(+2.41%) |
Apr 03, 2009 | 7.994 | 8.014 | 7.498 | 8.014 | 137,366 | +0.03(+0.36%) |
Apr 02, 2009 | 7.657 | 8.293 | 7.344 | 7.985 | 170,207 | +0.57(+7.67%) |
Apr 01, 2009 | 7.483 | 7.739 | 7.155 | 7.416 | 125,553 | -0.15(-1.98%) |
Mar 31, 2009 | 6.890 | 7.898 | 6.736 | 7.565 | 128,616 | +0.78(+11.43%) |
Mar 30, 2009 | 6.615 | 6.837 | 6.307 | 6.789 | 82,751 | -0.65(-8.75%) |
Mar 26, 2009 | 7.122 | 7.445 | 6.948 | 7.440 | 120,111 | +0.32(+4.47%) |
Mar 25, 2009 | 6.746 | 7.252 | 6.615 | 7.122 | 104,318 | +0.49(+7.42%) |
Mar 24, 2009 | 6.828 | 7.098 | 6.625 | 6.630 | 148,286 | -0.38(-5.43%) |
Mar 23, 2009 | 6.688 | 7.011 | 6.640 | 7.011 | 184,633 | +1.12(+18.99%) |
Mar 20, 2009 | 6.495 | 6.601 | 5.887 | 5.892 | 180,197 | -0.51(-7.98%) |
Mar 19, 2009 | 6.871 | 7.146 | 6.355 | 6.403 | 150,637 | -0.46(-6.68%) |
Mar 18, 2009 | 6.345 | 6.881 | 6.090 | 6.861 | 118,041 | +0.45(+7.07%) |
Mar 17, 2009 | 6.013 | 6.413 | 5.710 | 6.408 | 143,893 | +0.37(+6.15%) |
Mar 16, 2009 | 5.854 | 6.374 | 5.482 | 6.037 | 223,578 | +0.29(+5.03%) |
Mar 13, 2009 | 5.092 | 5.801 | 4.696 | 5.748 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.696 | 5.227 | 4.600 | 5.039 | 145,146 | +0.29(+6.09%) |
Mar 11, 2009 | 5.666 | 5.666 | 4.631 | 4.749 | 160,891 | -0.88(-15.67%) |
Mar 10, 2009 | 4.880 | 5.632 | 4.793 | 5.632 | 165,199 | +0.95(+20.16%) |
Mar 09, 2009 | 4.629 | 5.087 | 4.508 | 4.687 | 193,419 | -0.38(-7.43%) |
Mar 06, 2009 | 4.581 | 5.063 | 4.340 | 5.063 | 0 | +0.55(+12.30%) |
Mar 05, 2009 | 4.537 | 4.928 | 4.455 | 4.508 | 69,628 | -0.36(-7.43%) |
Mar 04, 2009 | 5.053 | 5.053 | 4.248 | 4.870 | 132,080 | -0.43(-8.10%) |