Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.623 | 7.799 | 7.482 | 7.729 | 124,171 | +0.11(+1.39%) |
May 28, 2009 | 7.715 | 7.807 | 7.390 | 7.623 | 77,492 | +0.03(+0.37%) |
May 27, 2009 | 8.076 | 8.076 | 7.546 | 7.595 | 114,922 | -0.53(-6.53%) |
May 26, 2009 | 7.496 | 8.189 | 7.496 | 8.125 | 164,595 | +0.54(+7.18%) |
May 22, 2009 | 7.659 | 7.772 | 7.468 | 7.581 | 163,961 | -0.04(-0.46%) |
May 21, 2009 | 7.648 | 7.744 | 7.461 | 7.616 | 174,171 | -0.12(-1.55%) |
May 20, 2009 | 8.041 | 8.097 | 7.645 | 7.737 | 181,054 | -0.14(-1.80%) |
May 19, 2009 | 8.140 | 8.147 | 7.786 | 7.878 | 94,069 | -0.30(-3.72%) |
May 18, 2009 | 7.751 | 8.267 | 7.751 | 8.182 | 259,466 | +0.59(+7.83%) |
May 15, 2009 | 7.630 | 7.906 | 7.362 | 7.588 | 218,836 | -0.08(-1.01%) |
May 14, 2009 | 7.828 | 8.104 | 7.623 | 7.666 | 266,198 | -0.15(-1.90%) |
May 13, 2009 | 8.168 | 8.316 | 7.708 | 7.814 | 303,195 | -0.41(-4.99%) |
May 12, 2009 | 8.684 | 8.705 | 7.828 | 8.224 | 259,934 | -0.40(-4.59%) |
May 11, 2009 | 8.727 | 8.755 | 8.394 | 8.620 | 135,197 | -0.42(-4.62%) |
May 08, 2009 | 8.918 | 9.073 | 8.500 | 9.038 | 199,747 | +0.37(+4.24%) |
May 07, 2009 | 9.101 | 9.236 | 8.529 | 8.670 | 168,137 | -0.25(-2.85%) |
May 06, 2009 | 9.045 | 9.045 | 8.493 | 8.925 | 240,864 | +0.12(+1.37%) |
May 05, 2009 | 9.285 | 9.285 | 8.451 | 8.804 | 308,021 | -0.58(-6.18%) |
May 04, 2009 | 8.981 | 9.384 | 8.783 | 9.384 | 215,300 | +0.62(+7.10%) |
May 01, 2009 | 8.939 | 8.946 | 8.479 | 8.762 | 417,053 | -0.22(-2.44%) |
Apr 30, 2009 | 9.052 | 9.448 | 8.910 | 8.981 | 167,756 | +0.01(+0.08%) |
Apr 29, 2009 | 8.755 | 9.554 | 8.628 | 8.974 | 254,351 | +0.35(+4.02%) |
Apr 28, 2009 | 8.529 | 8.974 | 8.465 | 8.628 | 205,801 | +0.04(+0.41%) |
Apr 27, 2009 | 9.002 | 9.087 | 8.444 | 8.592 | 292,465 | -0.63(-6.83%) |
Apr 24, 2009 | 9.002 | 9.610 | 8.910 | 9.222 | 290,061 | +0.31(+3.49%) |
Apr 23, 2009 | 8.076 | 9.186 | 8.062 | 8.910 | 391,963 | +0.88(+11.01%) |
Apr 22, 2009 | 7.779 | 8.549 | 7.630 | 8.026 | 306,072 | +0.09(+1.16%) |
Apr 21, 2009 | 7.369 | 8.005 | 7.227 | 7.935 | 243,535 | +0.54(+7.27%) |
Apr 20, 2009 | 7.984 | 7.998 | 7.305 | 7.397 | 285,919 | -0.91(-10.98%) |
Apr 17, 2009 | 8.168 | 8.493 | 7.991 | 8.309 | 233,304 | +0.18(+2.17%) |
Apr 16, 2009 | 7.871 | 8.196 | 7.326 | 8.133 | 313,515 | +0.37(+4.83%) |
Apr 15, 2009 | 7.418 | 7.843 | 7.418 | 7.758 | 133,478 | +0.28(+3.78%) |
Apr 14, 2009 | 7.581 | 7.913 | 7.291 | 7.475 | 225,248 | -0.30(-3.82%) |
Apr 13, 2009 | 7.517 | 7.779 | 7.256 | 7.772 | 190,855 | +0.14(+1.85%) |
Apr 09, 2009 | 7.333 | 7.942 | 7.333 | 7.630 | 300,156 | +0.56(+7.90%) |
Apr 08, 2009 | 6.556 | 7.072 | 6.520 | 7.072 | 213,092 | +0.56(+8.58%) |
Apr 07, 2009 | 7.086 | 7.376 | 6.485 | 6.513 | 274,932 | -0.78(-10.76%) |
Apr 06, 2009 | 7.220 | 7.475 | 7.086 | 7.298 | 304,306 | -0.04(-0.48%) |
Apr 03, 2009 | 7.036 | 7.341 | 6.980 | 7.333 | 85,944 | +0.28(+4.01%) |
Apr 02, 2009 | 6.442 | 7.150 | 6.343 | 7.051 | 249,032 | +0.83(+13.42%) |
Apr 01, 2009 | 5.841 | 6.223 | 5.679 | 6.216 | 200,379 | +0.21(+3.41%) |
Mar 31, 2009 | 5.771 | 6.223 | 5.551 | 6.011 | 178,458 | +0.33(+5.85%) |
Mar 30, 2009 | 5.650 | 5.721 | 5.424 | 5.679 | 169,014 | -0.78(-12.05%) |
Mar 26, 2009 | 6.273 | 6.506 | 6.152 | 6.457 | 163,673 | +0.29(+4.70%) |
Mar 25, 2009 | 5.947 | 6.230 | 5.587 | 6.167 | 208,040 | +0.28(+4.68%) |
Mar 24, 2009 | 6.329 | 6.732 | 5.771 | 5.891 | 279,966 | -0.64(-9.75%) |
Mar 23, 2009 | 5.771 | 6.527 | 5.657 | 6.527 | 346,395 | +0.39(+6.34%) |
Mar 20, 2009 | 6.973 | 7.008 | 6.138 | 6.138 | 197,719 | -0.74(-10.79%) |
Mar 19, 2009 | 6.294 | 7.298 | 6.110 | 6.881 | 290,543 | +0.92(+15.42%) |
Mar 18, 2009 | 5.650 | 6.287 | 5.650 | 5.962 | 218,869 | +0.25(+4.46%) |
Mar 17, 2009 | 5.339 | 5.756 | 5.247 | 5.707 | 232,118 | +0.33(+6.04%) |
Mar 16, 2009 | 5.686 | 5.863 | 5.339 | 5.382 | 130,508 | -0.28(-4.99%) |
Mar 13, 2009 | 5.933 | 6.046 | 5.445 | 5.665 | 0 | -0.23(-3.96%) |
Mar 12, 2009 | 5.184 | 5.954 | 5.042 | 5.898 | 162,964 | +0.65(+12.40%) |
Mar 11, 2009 | 5.565 | 5.735 | 5.078 | 5.247 | 215,464 | -0.29(-5.24%) |
Mar 10, 2009 | 4.957 | 5.565 | 4.957 | 5.537 | 191,796 | +0.76(+15.83%) |
Mar 09, 2009 | 4.759 | 4.979 | 4.653 | 4.781 | 175,576 | -0.04(-0.73%) |
Mar 06, 2009 | 4.957 | 4.971 | 4.519 | 4.816 | 0 | -0.23(-4.49%) |
Mar 05, 2009 | 5.261 | 5.544 | 4.929 | 5.042 | 100,065 | -0.37(-6.80%) |
Mar 04, 2009 | 5.304 | 5.530 | 4.986 | 5.410 | 151,357 | -0.01(-0.13%) |