Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.725 | 8.742 | 8.554 | 8.742 | 726,602 | +0.07(+0.76%) |
May 28, 2009 | 8.659 | 8.791 | 8.532 | 8.676 | 725,864 | +0.06(+0.70%) |
May 27, 2009 | 8.687 | 8.775 | 8.549 | 8.615 | 859,490 | -0.09(-1.08%) |
May 26, 2009 | 8.411 | 8.736 | 8.383 | 8.709 | 943,659 | +0.25(+2.94%) |
May 22, 2009 | 8.449 | 8.504 | 8.350 | 8.460 | 590,559 | +0.06(+0.72%) |
May 21, 2009 | 8.355 | 8.444 | 8.306 | 8.400 | 754,715 | -0.02(-0.20%) |
May 20, 2009 | 8.527 | 8.598 | 8.400 | 8.416 | 960,151 | -0.04(-0.46%) |
May 19, 2009 | 8.372 | 8.609 | 8.333 | 8.455 | 1,230,430 | -0.05(-0.58%) |
May 18, 2009 | 8.488 | 8.565 | 8.405 | 8.504 | 839,594 | +0.10(+1.18%) |
May 15, 2009 | 8.460 | 8.499 | 8.284 | 8.405 | 742,022 | -0.09(-1.10%) |
May 14, 2009 | 8.549 | 8.587 | 8.433 | 8.499 | 670,484 | +0.01(+0.06%) |
May 13, 2009 | 8.637 | 8.764 | 8.438 | 8.493 | 816,959 | -0.23(-2.66%) |
May 12, 2009 | 8.703 | 8.769 | 8.604 | 8.725 | 706,114 | +0.06(+0.64%) |
May 11, 2009 | 8.698 | 8.786 | 8.587 | 8.670 | 593,730 | -0.06(-0.70%) |
May 08, 2009 | 8.769 | 8.968 | 8.681 | 8.731 | 1,173,699 | +0.09(+1.09%) |
May 07, 2009 | 8.615 | 8.714 | 8.549 | 8.637 | 1,407,805 | +0.10(+1.16%) |
May 06, 2009 | 8.615 | 8.642 | 8.460 | 8.538 | 1,090,050 | +0.04(+0.45%) |
May 05, 2009 | 8.543 | 8.631 | 8.449 | 8.499 | 675,215 | -0.08(-0.90%) |
May 04, 2009 | 8.527 | 8.620 | 8.521 | 8.576 | 1,076,605 | -0.03(-0.38%) |
May 01, 2009 | 8.328 | 8.626 | 8.306 | 8.609 | 1,521,591 | +0.30(+3.65%) |
Apr 30, 2009 | 8.372 | 8.510 | 8.251 | 8.306 | 1,267,527 | -0.02(-0.27%) |
Apr 29, 2009 | 8.538 | 8.609 | 8.057 | 8.328 | 1,980,898 | +0.40(+5.01%) |
Apr 28, 2009 | 7.748 | 8.030 | 7.748 | 7.930 | 925,397 | +0.13(+1.63%) |
Apr 27, 2009 | 7.748 | 7.853 | 7.679 | 7.804 | 955,478 | +0.02(+0.21%) |
Apr 24, 2009 | 7.776 | 7.826 | 7.649 | 7.787 | 734,768 | +0.08(+1.07%) |
Apr 23, 2009 | 7.715 | 7.765 | 7.627 | 7.704 | 904,014 | +0.04(+0.50%) |
Apr 22, 2009 | 7.688 | 7.793 | 7.644 | 7.666 | 637,269 | -0.12(-1.56%) |
Apr 21, 2009 | 7.726 | 7.902 | 7.688 | 7.787 | 691,565 | +0.05(+0.64%) |
Apr 20, 2009 | 7.831 | 7.947 | 7.726 | 7.737 | 673,614 | -0.23(-2.91%) |
Apr 17, 2009 | 7.975 | 8.024 | 7.919 | 7.969 | 438,627 | -0.02(-0.28%) |
Apr 16, 2009 | 7.930 | 8.024 | 7.842 | 7.991 | 543,690 | +0.13(+1.69%) |
Apr 15, 2009 | 7.721 | 7.859 | 7.671 | 7.859 | 687,609 | +0.11(+1.42%) |
Apr 14, 2009 | 7.710 | 7.837 | 7.599 | 7.748 | 679,928 | -0.04(-0.57%) |
Apr 13, 2009 | 7.743 | 7.815 | 7.710 | 7.793 | 604,127 | -0.03(-0.35%) |
Apr 09, 2009 | 7.881 | 7.892 | 7.754 | 7.820 | 711,939 | +0.06(+0.71%) |
Apr 08, 2009 | 7.715 | 7.787 | 7.621 | 7.765 | 524,979 | +0.13(+1.74%) |
Apr 07, 2009 | 7.495 | 7.770 | 7.456 | 7.632 | 811,891 | +0.06(+0.73%) |
Apr 06, 2009 | 7.550 | 7.649 | 7.517 | 7.577 | 514,597 | -0.06(-0.72%) |
Apr 03, 2009 | 7.638 | 7.715 | 7.561 | 7.632 | 588,204 | -0.04(-0.50%) |
Apr 02, 2009 | 7.699 | 7.754 | 7.533 | 7.671 | 1,037,542 | +0.10(+1.39%) |
Apr 01, 2009 | 7.489 | 7.621 | 7.417 | 7.566 | 990,203 | -0.04(-0.51%) |
Mar 31, 2009 | 7.456 | 7.748 | 7.445 | 7.605 | 1,084,911 | +0.22(+2.99%) |
Mar 30, 2009 | 7.610 | 7.610 | 7.329 | 7.384 | 790,681 | -0.40(-5.17%) |
Mar 26, 2009 | 7.781 | 7.837 | 7.699 | 7.787 | 1,352,068 | +0.07(+0.86%) |
Mar 25, 2009 | 8.013 | 8.074 | 7.610 | 7.721 | 722,108 | +0.04(+0.58%) |
Mar 24, 2009 | 7.908 | 7.914 | 7.638 | 7.677 | 707,922 | -0.24(-3.07%) |
Mar 23, 2009 | 7.765 | 7.919 | 7.737 | 7.919 | 1,035,735 | +0.11(+1.41%) |
Mar 20, 2009 | 7.914 | 7.986 | 7.804 | 7.809 | 956,207 | -0.03(-0.35%) |
Mar 19, 2009 | 7.903 | 7.942 | 7.699 | 7.837 | 391,613 | +0.02(+0.28%) |
Mar 18, 2009 | 7.627 | 7.826 | 7.478 | 7.815 | 870,066 | +0.18(+2.31%) |
Mar 17, 2009 | 7.384 | 7.638 | 7.279 | 7.638 | 782,339 | +0.33(+4.45%) |
Mar 16, 2009 | 7.445 | 7.566 | 7.290 | 7.312 | 2,022,674 | -0.04(-0.53%) |
Mar 13, 2009 | 7.329 | 7.395 | 7.274 | 7.351 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.257 | 7.428 | 7.119 | 7.329 | 905,895 | +0.09(+1.30%) |
Mar 11, 2009 | 7.334 | 7.423 | 7.230 | 7.235 | 1,112,038 | -0.14(-1.87%) |
Mar 10, 2009 | 7.279 | 7.379 | 7.130 | 7.373 | 1,099,025 | +0.24(+3.41%) |
Mar 09, 2009 | 7.097 | 7.257 | 7.053 | 7.130 | 1,006,988 | -0.09(-1.22%) |
Mar 06, 2009 | 7.103 | 7.312 | 7.020 | 7.219 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.257 | 7.384 | 6.992 | 7.086 | 538,154 | -0.38(-5.03%) |
Mar 04, 2009 | 7.296 | 7.555 | 7.174 | 7.461 | 808,228 | -0.12(-1.53%) |