Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.585 | 8.674 | 8.540 | 8.674 | 39,600 | +0.13(+1.55%) |
May 28, 2009 | 8.469 | 8.541 | 8.367 | 8.541 | 79,382 | +0.10(+1.24%) |
May 27, 2009 | 8.570 | 8.587 | 8.427 | 8.436 | 78,228 | -0.15(-1.76%) |
May 26, 2009 | 8.329 | 8.598 | 8.329 | 8.587 | 107,668 | +0.14(+1.70%) |
May 22, 2009 | 8.414 | 8.477 | 8.389 | 8.444 | 54,343 | +0.04(+0.46%) |
May 21, 2009 | 8.421 | 8.437 | 8.339 | 8.405 | 72,220 | -0.10(-1.21%) |
May 20, 2009 | 8.690 | 8.695 | 8.508 | 8.508 | 57,053 | -0.07(-0.76%) |
May 19, 2009 | 8.593 | 8.661 | 8.569 | 8.573 | 28,993 | -0.02(-0.21%) |
May 18, 2009 | 8.451 | 8.591 | 8.451 | 8.591 | 151,472 | +0.25(+2.94%) |
May 15, 2009 | 8.435 | 8.451 | 8.334 | 8.345 | 38,350 | -0.11(-1.34%) |
May 14, 2009 | 8.388 | 8.497 | 8.359 | 8.458 | 66,432 | +0.10(+1.16%) |
May 13, 2009 | 8.437 | 8.501 | 8.357 | 8.361 | 85,486 | -0.22(-2.51%) |
May 12, 2009 | 8.559 | 8.639 | 8.478 | 8.577 | 222,922 | +0.01(+0.17%) |
May 11, 2009 | 8.676 | 8.676 | 8.563 | 8.563 | 546,855 | -0.23(-2.65%) |
May 08, 2009 | 8.669 | 8.796 | 8.630 | 8.796 | 267,699 | +0.26(+3.09%) |
May 07, 2009 | 8.741 | 8.741 | 8.492 | 8.532 | 412,999 | -0.09(-1.05%) |
May 06, 2009 | 8.520 | 8.623 | 8.478 | 8.623 | 1,036,917 | +0.22(+2.57%) |
May 05, 2009 | 8.468 | 8.474 | 8.389 | 8.407 | 266,483 | -0.04(-0.52%) |
May 04, 2009 | 8.250 | 8.451 | 8.250 | 8.451 | 194,891 | +0.31(+3.84%) |
May 01, 2009 | 8.094 | 8.177 | 8.064 | 8.138 | 163,482 | +0.02(+0.20%) |
Apr 30, 2009 | 8.227 | 8.258 | 8.087 | 8.122 | 119,322 | +0.00(+0.02%) |
Apr 29, 2009 | 8.075 | 8.175 | 8.075 | 8.121 | 78,986 | +0.15(+1.93%) |
Apr 28, 2009 | 7.926 | 8.043 | 7.905 | 7.967 | 114,858 | -0.02(-0.20%) |
Apr 27, 2009 | 8.038 | 8.094 | 7.972 | 7.983 | 54,914 | -0.06(-0.79%) |
Apr 24, 2009 | 8.029 | 8.122 | 7.988 | 8.046 | 175,735 | +0.06(+0.73%) |
Apr 23, 2009 | 7.923 | 7.997 | 7.836 | 7.988 | 282,827 | +0.11(+1.35%) |
Apr 22, 2009 | 8.033 | 8.038 | 7.882 | 7.882 | 58,540 | -0.10(-1.26%) |
Apr 21, 2009 | 7.797 | 7.983 | 7.787 | 7.983 | 57,647 | +0.18(+2.26%) |
Apr 20, 2009 | 8.016 | 8.052 | 7.806 | 7.806 | 95,935 | -0.42(-5.09%) |
Apr 17, 2009 | 8.168 | 8.228 | 8.101 | 8.225 | 256,102 | +0.09(+1.11%) |
Apr 16, 2009 | 8.099 | 8.160 | 7.972 | 8.135 | 63,366 | +0.15(+1.84%) |
Apr 15, 2009 | 7.848 | 7.988 | 7.840 | 7.988 | 78,001 | +0.11(+1.35%) |
Apr 14, 2009 | 7.956 | 8.046 | 7.877 | 7.882 | 101,433 | -0.20(-2.51%) |
Apr 13, 2009 | 7.973 | 8.131 | 7.949 | 8.085 | 1,655,941 | +0.05(+0.57%) |
Apr 09, 2009 | 7.954 | 8.039 | 7.924 | 8.039 | 81,865 | +0.33(+4.31%) |
Apr 08, 2009 | 7.702 | 7.744 | 7.637 | 7.707 | 169,761 | -0.03(-0.34%) |
Apr 07, 2009 | 7.732 | 7.762 | 7.677 | 7.733 | 173,116 | -0.12(-1.57%) |
Apr 06, 2009 | 7.832 | 7.857 | 7.749 | 7.857 | 120,713 | -0.02(-0.20%) |
Apr 03, 2009 | 7.818 | 7.873 | 7.758 | 7.873 | 60,769 | +0.08(+1.02%) |
Apr 02, 2009 | 7.834 | 7.928 | 7.794 | 7.794 | 114,026 | +0.17(+2.18%) |
Apr 01, 2009 | 7.484 | 7.663 | 7.484 | 7.627 | 40,929 | +0.11(+1.43%) |
Mar 31, 2009 | 7.463 | 7.574 | 7.463 | 7.520 | 19,766 | +0.12(+1.67%) |
Mar 30, 2009 | 7.537 | 7.537 | 7.350 | 7.396 | 126,014 | -0.42(-5.42%) |
Mar 26, 2009 | 7.797 | 7.843 | 7.682 | 7.820 | 112,001 | +0.11(+1.42%) |
Mar 25, 2009 | 7.717 | 7.794 | 7.491 | 7.710 | 61,239 | +0.10(+1.37%) |
Mar 24, 2009 | 7.677 | 7.778 | 7.603 | 7.606 | 121,324 | -0.14(-1.85%) |
Mar 23, 2009 | 7.525 | 7.749 | 7.513 | 7.749 | 95,182 | +0.52(+7.24%) |
Mar 20, 2009 | 7.414 | 7.426 | 7.226 | 7.226 | 71,954 | -0.24(-3.27%) |
Mar 19, 2009 | 7.707 | 7.707 | 7.470 | 7.470 | 152,128 | -0.14(-1.84%) |
Mar 18, 2009 | 7.399 | 7.680 | 7.313 | 7.610 | 128,571 | +0.21(+2.84%) |
Mar 17, 2009 | 7.161 | 7.399 | 7.161 | 7.399 | 53,234 | +0.21(+2.90%) |
Mar 16, 2009 | 7.304 | 7.402 | 7.191 | 7.191 | 200,254 | -0.03(-0.44%) |
Mar 13, 2009 | 7.171 | 7.233 | 7.065 | 7.222 | 0 | +0.11(+1.54%) |
Mar 12, 2009 | 6.850 | 7.166 | 6.791 | 7.113 | 427,934 | +0.27(+3.95%) |
Mar 11, 2009 | 6.920 | 6.924 | 6.768 | 6.843 | 129,476 | +0.06(+0.83%) |
Mar 10, 2009 | 6.514 | 6.790 | 6.514 | 6.786 | 744,410 | +0.40(+6.31%) |
Mar 09, 2009 | 6.484 | 6.491 | 6.358 | 6.383 | 197,538 | +0.05(+0.75%) |
Mar 06, 2009 | 6.440 | 6.531 | 6.240 | 6.335 | 0 | -0.07(-1.08%) |
Mar 05, 2009 | 6.526 | 6.553 | 6.384 | 6.404 | 82,278 | -0.28(-4.15%) |
Mar 04, 2009 | 6.661 | 6.687 | 6.580 | 6.682 | 11,144 | +0.04(+0.56%) |