Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.603 | 8.682 | 8.589 | 8.682 | 3,280 | +0.09(+1.07%) |
May 28, 2009 | 8.446 | 8.603 | 8.437 | 8.591 | 7,943 | +0.10(+1.19%) |
May 27, 2009 | 8.543 | 8.604 | 8.490 | 8.490 | 5,667 | -0.05(-0.54%) |
May 26, 2009 | 8.496 | 8.570 | 8.496 | 8.536 | 3,576 | +0.19(+2.27%) |
May 22, 2009 | 8.324 | 8.380 | 8.322 | 8.347 | 2,834 | +0.08(+0.96%) |
May 21, 2009 | 8.364 | 8.370 | 8.267 | 8.267 | 2,456 | -0.31(-3.66%) |
May 20, 2009 | 8.616 | 8.616 | 8.536 | 8.581 | 4,213 | +0.07(+0.84%) |
May 19, 2009 | 8.503 | 8.550 | 8.496 | 8.510 | 31,126 | +0.15(+1.83%) |
May 18, 2009 | 8.349 | 8.377 | 8.304 | 8.357 | 6,074 | +0.10(+1.21%) |
May 15, 2009 | 8.337 | 8.357 | 8.225 | 8.257 | 8,642 | -0.18(-2.13%) |
May 14, 2009 | 8.410 | 8.437 | 8.350 | 8.437 | 6,856 | +0.03(+0.40%) |
May 13, 2009 | 8.543 | 8.603 | 8.403 | 8.403 | 23,372 | -0.27(-3.08%) |
May 12, 2009 | 8.802 | 8.802 | 8.516 | 8.671 | 4,507 | -0.10(-1.12%) |
May 11, 2009 | 8.742 | 8.769 | 8.729 | 8.769 | 10,454 | -0.04(-0.46%) |
May 08, 2009 | 8.696 | 8.846 | 8.696 | 8.810 | 5,506 | +0.31(+3.67%) |
May 07, 2009 | 8.795 | 8.795 | 8.496 | 8.497 | 6,196 | -0.02(-0.18%) |
May 06, 2009 | 8.576 | 8.576 | 8.496 | 8.513 | 8,020 | +0.05(+0.58%) |
May 05, 2009 | 8.417 | 8.470 | 8.365 | 8.463 | 25,306 | +0.08(+0.95%) |
May 04, 2009 | 8.364 | 8.383 | 8.364 | 8.383 | 812 | +0.18(+2.19%) |
May 01, 2009 | 8.085 | 8.217 | 8.038 | 8.204 | 11,678 | +0.11(+1.31%) |
Apr 30, 2009 | 8.078 | 8.151 | 8.037 | 8.098 | 70,688 | +0.11(+1.40%) |
Apr 29, 2009 | 7.932 | 8.038 | 7.932 | 7.986 | 34,165 | +0.13(+1.62%) |
Apr 28, 2009 | 7.842 | 7.925 | 7.839 | 7.859 | 7,023 | -0.01(-0.07%) |
Apr 27, 2009 | 7.739 | 7.916 | 7.739 | 7.864 | 14,672 | +0.07(+0.92%) |
Apr 24, 2009 | 7.766 | 7.832 | 7.766 | 7.792 | 42,530 | +0.03(+0.34%) |
Apr 23, 2009 | 7.812 | 7.812 | 7.713 | 7.766 | 18,475 | -0.11(-1.43%) |
Apr 22, 2009 | 7.746 | 7.918 | 7.746 | 7.879 | 8,672 | +0.03(+0.42%) |
Apr 21, 2009 | 7.792 | 7.856 | 7.786 | 7.845 | 8,145 | +0.07(+0.94%) |
Apr 20, 2009 | 7.852 | 7.881 | 7.752 | 7.772 | 6,989 | -0.29(-3.59%) |
Apr 17, 2009 | 8.058 | 8.065 | 8.005 | 8.062 | 8,151 | +0.03(+0.38%) |
Apr 16, 2009 | 8.118 | 8.118 | 7.938 | 8.031 | 12,261 | +0.09(+1.17%) |
Apr 15, 2009 | 7.872 | 7.938 | 7.845 | 7.938 | 22,134 | +0.04(+0.50%) |
Apr 14, 2009 | 7.918 | 7.918 | 7.865 | 7.899 | 9,784 | -0.07(-0.90%) |
Apr 13, 2009 | 8.244 | 8.244 | 7.865 | 7.970 | 34,261 | -0.02(-0.27%) |
Apr 09, 2009 | 8.045 | 8.046 | 7.912 | 7.992 | 23,268 | +0.10(+1.26%) |
Apr 08, 2009 | 7.879 | 7.912 | 7.852 | 7.892 | 8,434 | +0.05(+0.59%) |
Apr 07, 2009 | 7.839 | 7.925 | 7.819 | 7.845 | 4,710 | -0.14(-1.75%) |
Apr 06, 2009 | 7.924 | 7.985 | 7.902 | 7.985 | 6,635 | -0.04(-0.50%) |
Apr 03, 2009 | 7.938 | 8.025 | 7.938 | 8.025 | 6,200 | +0.06(+0.75%) |
Apr 02, 2009 | 7.932 | 8.027 | 7.932 | 7.965 | 3,521 | +0.15(+1.96%) |
Apr 01, 2009 | 7.737 | 7.827 | 7.713 | 7.812 | 11,216 | +0.09(+1.12%) |
Mar 31, 2009 | 7.699 | 7.799 | 7.683 | 7.726 | 5,011 | +0.11(+1.48%) |
Mar 30, 2009 | 7.739 | 7.739 | 7.540 | 7.613 | 19,247 | -0.33(-4.18%) |
Mar 26, 2009 | 7.892 | 7.972 | 7.792 | 7.945 | 16,102 | +0.21(+2.66%) |
Mar 25, 2009 | 7.899 | 7.952 | 7.707 | 7.739 | 5,094 | -0.13(-1.69%) |
Mar 24, 2009 | 8.071 | 8.071 | 7.792 | 7.872 | 16,695 | +0.04(+0.51%) |
Mar 23, 2009 | 7.840 | 7.840 | 7.800 | 7.832 | 8,606 | +0.20(+2.56%) |
Mar 20, 2009 | 7.553 | 7.732 | 7.553 | 7.636 | 4,071 | -0.04(-0.48%) |
Mar 19, 2009 | 7.520 | 7.839 | 7.520 | 7.674 | 29,276 | +0.11(+1.42%) |
Mar 18, 2009 | 7.340 | 7.577 | 7.254 | 7.566 | 13,516 | +0.19(+2.52%) |
Mar 17, 2009 | 7.188 | 7.380 | 7.188 | 7.380 | 7,678 | +0.17(+2.34%) |
Mar 16, 2009 | 7.301 | 7.357 | 7.206 | 7.212 | 17,296 | +0.06(+0.89%) |
Mar 13, 2009 | 7.128 | 7.148 | 7.054 | 7.148 | 0 | +0.13(+1.89%) |
Mar 12, 2009 | 6.816 | 7.022 | 6.790 | 7.015 | 24,806 | +0.17(+2.42%) |
Mar 11, 2009 | 6.869 | 6.897 | 6.822 | 6.849 | 9,179 | +0.02(+0.29%) |
Mar 10, 2009 | 6.656 | 6.829 | 6.656 | 6.829 | 29,966 | +0.27(+4.15%) |
Mar 09, 2009 | 6.577 | 6.654 | 6.065 | 6.557 | 72,801 | -0.11(-1.60%) |
Mar 06, 2009 | 6.769 | 6.769 | 6.503 | 6.663 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 6.796 | 6.809 | 6.600 | 6.656 | 21,217 | -0.25(-3.65%) |
Mar 04, 2009 | 6.789 | 7.003 | 6.789 | 6.909 | 19,053 | -0.01(-0.10%) |