Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.322 | 7.419 | 7.140 | 7.393 | 1,169,316 | +0.10(+1.32%) |
May 28, 2009 | 7.429 | 7.530 | 7.105 | 7.297 | 1,543,072 | +0.12(+1.69%) |
May 27, 2009 | 7.570 | 7.611 | 7.110 | 7.176 | 1,388,078 | -0.41(-5.46%) |
May 26, 2009 | 7.434 | 7.631 | 7.373 | 7.590 | 1,037,406 | +0.06(+0.74%) |
May 22, 2009 | 7.611 | 7.667 | 7.383 | 7.535 | 525,980 | -0.02(-0.27%) |
May 21, 2009 | 7.707 | 7.742 | 7.338 | 7.555 | 952,282 | -0.18(-2.29%) |
May 20, 2009 | 7.803 | 7.970 | 7.692 | 7.732 | 1,301,569 | +0.00(+0.00%) |
May 19, 2009 | 7.990 | 8.041 | 7.707 | 7.732 | 1,382,329 | -0.27(-3.41%) |
May 18, 2009 | 8.106 | 8.167 | 7.813 | 8.005 | 1,136,559 | +0.00(+0.00%) |
May 15, 2009 | 8.192 | 8.293 | 7.950 | 8.005 | 836,520 | -0.22(-2.64%) |
May 14, 2009 | 8.253 | 8.374 | 7.939 | 8.223 | 1,022,690 | -0.04(-0.49%) |
May 13, 2009 | 8.840 | 8.850 | 8.051 | 8.263 | 1,816,940 | -0.61(-6.89%) |
May 12, 2009 | 8.946 | 9.077 | 8.632 | 8.875 | 1,406,949 | +0.07(+0.80%) |
May 11, 2009 | 8.339 | 9.047 | 8.243 | 8.804 | 3,460,534 | +1.02(+13.13%) |
May 08, 2009 | 7.838 | 7.939 | 7.636 | 7.783 | 1,259,714 | -0.03(-0.39%) |
May 07, 2009 | 8.091 | 8.106 | 7.783 | 7.813 | 1,203,421 | -0.26(-3.26%) |
May 06, 2009 | 8.182 | 8.243 | 8.020 | 8.076 | 826,002 | -0.03(-0.31%) |
May 05, 2009 | 8.238 | 8.384 | 7.980 | 8.101 | 1,079,248 | -0.21(-2.50%) |
May 04, 2009 | 8.334 | 8.536 | 8.182 | 8.309 | 740,358 | +0.14(+1.73%) |
May 01, 2009 | 8.142 | 8.304 | 8.056 | 8.167 | 757,837 | -0.06(-0.68%) |
Apr 30, 2009 | 8.025 | 8.521 | 7.995 | 8.223 | 1,046,738 | +0.23(+2.91%) |
Apr 29, 2009 | 7.838 | 8.086 | 7.737 | 7.990 | 809,158 | +0.17(+2.20%) |
Apr 28, 2009 | 7.590 | 7.990 | 7.585 | 7.818 | 795,290 | +0.22(+2.86%) |
Apr 27, 2009 | 7.712 | 7.818 | 7.585 | 7.601 | 852,748 | -0.12(-1.51%) |
Apr 24, 2009 | 8.020 | 8.202 | 7.687 | 7.717 | 983,987 | -0.34(-4.21%) |
Apr 23, 2009 | 8.147 | 8.218 | 7.965 | 8.056 | 435,801 | -0.11(-1.36%) |
Apr 22, 2009 | 8.020 | 8.435 | 8.020 | 8.167 | 657,385 | +0.04(+0.50%) |
Apr 21, 2009 | 8.111 | 8.137 | 7.904 | 8.127 | 665,354 | +0.01(+0.12%) |
Apr 20, 2009 | 8.369 | 8.450 | 7.975 | 8.116 | 782,051 | -0.31(-3.72%) |
Apr 17, 2009 | 8.470 | 8.521 | 8.273 | 8.430 | 720,553 | -0.02(-0.18%) |
Apr 16, 2009 | 7.980 | 8.475 | 7.889 | 8.445 | 825,425 | +0.58(+7.40%) |
Apr 15, 2009 | 7.656 | 7.919 | 7.601 | 7.864 | 528,784 | +0.15(+1.90%) |
Apr 14, 2009 | 7.793 | 7.899 | 7.646 | 7.717 | 681,538 | -0.12(-1.48%) |
Apr 13, 2009 | 8.319 | 8.319 | 7.550 | 7.833 | 1,383,885 | -0.25(-3.13%) |
Apr 09, 2009 | 8.132 | 8.309 | 7.990 | 8.086 | 632,783 | +0.03(+0.38%) |
Apr 08, 2009 | 8.005 | 8.172 | 7.922 | 8.056 | 700,615 | +0.07(+0.82%) |
Apr 07, 2009 | 8.213 | 8.316 | 7.965 | 7.990 | 647,838 | -0.32(-3.89%) |
Apr 06, 2009 | 8.430 | 8.430 | 8.030 | 8.314 | 773,546 | -0.12(-1.44%) |
Apr 03, 2009 | 8.607 | 8.754 | 8.334 | 8.435 | 409,687 | -0.17(-2.00%) |
Apr 02, 2009 | 8.794 | 8.880 | 8.541 | 8.607 | 800,408 | +0.02(+0.24%) |
Apr 01, 2009 | 8.329 | 8.693 | 8.218 | 8.587 | 761,529 | +0.25(+3.03%) |
Mar 31, 2009 | 8.233 | 8.536 | 8.106 | 8.334 | 1,076,944 | +0.19(+2.36%) |
Mar 30, 2009 | 8.177 | 8.268 | 7.990 | 8.142 | 787,293 | -0.16(-1.95%) |
Mar 26, 2009 | 8.096 | 8.511 | 8.096 | 8.304 | 1,134,836 | +0.15(+1.86%) |
Mar 25, 2009 | 8.379 | 8.607 | 7.955 | 8.152 | 1,022,571 | -0.21(-2.48%) |
Mar 24, 2009 | 8.668 | 8.668 | 8.344 | 8.359 | 667,557 | -0.33(-3.84%) |
Mar 23, 2009 | 8.319 | 8.703 | 8.202 | 8.693 | 866,780 | +0.53(+6.44%) |
Mar 20, 2009 | 8.329 | 8.470 | 8.056 | 8.167 | 555,691 | -0.10(-1.16%) |
Mar 19, 2009 | 8.142 | 8.334 | 7.965 | 8.263 | 572,856 | +0.12(+1.49%) |
Mar 18, 2009 | 7.808 | 8.228 | 7.661 | 8.142 | 889,123 | +0.29(+3.67%) |
Mar 17, 2009 | 7.742 | 7.885 | 7.661 | 7.853 | 510,010 | +0.09(+1.11%) |
Mar 16, 2009 | 7.752 | 7.843 | 7.596 | 7.767 | 633,853 | +0.04(+0.52%) |
Mar 13, 2009 | 7.778 | 7.808 | 7.520 | 7.727 | 818,266 | -0.06(-0.78%) |
Mar 12, 2009 | 7.070 | 7.828 | 7.070 | 7.788 | 1,260,210 | +0.70(+9.92%) |
Mar 11, 2009 | 6.923 | 7.086 | 6.847 | 7.085 | 585,087 | +0.21(+3.09%) |
Mar 10, 2009 | 6.898 | 7.075 | 6.706 | 6.872 | 502,389 | +0.09(+1.27%) |
Mar 09, 2009 | 6.847 | 6.943 | 6.675 | 6.786 | 471,093 | -0.12(-1.76%) |
Mar 06, 2009 | 6.721 | 6.918 | 6.650 | 6.908 | 900,401 | +0.20(+3.02%) |
Mar 05, 2009 | 6.943 | 7.024 | 6.690 | 6.706 | 981,345 | -0.32(-4.60%) |
Mar 04, 2009 | 6.923 | 7.075 | 6.877 | 7.029 | 804,877 | +0.18(+2.58%) |