Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.500 | 8.700 | 8.415 | 8.585 | 572,338 | +0.09(+1.00%) |
May 28, 2009 | 8.545 | 8.620 | 8.360 | 8.500 | 342,160 | -0.01(-0.12%) |
May 27, 2009 | 8.660 | 8.775 | 8.500 | 8.510 | 398,896 | -0.19(-2.18%) |
May 26, 2009 | 7.950 | 8.710 | 7.885 | 8.700 | 622,960 | +0.65(+8.07%) |
May 22, 2009 | 8.190 | 8.225 | 8.040 | 8.050 | 330,680 | -0.11(-1.41%) |
May 21, 2009 | 8.245 | 8.306 | 8.035 | 8.165 | 418,594 | -0.17(-2.04%) |
May 20, 2009 | 8.390 | 8.650 | 8.305 | 8.335 | 539,096 | -0.01(-0.18%) |
May 19, 2009 | 8.330 | 8.410 | 8.225 | 8.350 | 396,690 | +0.03(+0.30%) |
May 18, 2009 | 8.335 | 8.505 | 8.210 | 8.325 | 1,044,906 | +0.00(+0.00%) |
May 15, 2009 | 7.905 | 8.335 | 7.905 | 8.325 | 712,672 | +0.15(+1.90%) |
May 14, 2009 | 8.045 | 8.250 | 7.925 | 8.170 | 405,620 | +0.18(+2.32%) |
May 13, 2009 | 8.005 | 8.115 | 7.930 | 7.985 | 972,204 | -0.11(-1.36%) |
May 12, 2009 | 7.750 | 8.215 | 7.750 | 8.095 | 704,478 | +0.01(+0.12%) |
May 11, 2009 | 7.920 | 8.115 | 7.850 | 8.085 | 685,660 | +0.04(+0.43%) |
May 08, 2009 | 8.020 | 8.060 | 7.900 | 8.050 | 769,650 | +0.14(+1.71%) |
May 07, 2009 | 8.075 | 8.095 | 7.795 | 7.915 | 924,742 | -0.08(-1.06%) |
May 06, 2009 | 8.160 | 8.250 | 7.925 | 8.000 | 1,063,614 | -0.05(-0.68%) |
May 05, 2009 | 8.175 | 8.995 | 7.830 | 8.055 | 2,563,908 | -0.97(-10.75%) |
May 04, 2009 | 8.740 | 9.100 | 8.275 | 9.025 | 1,750,612 | +0.75(+9.00%) |
May 01, 2009 | 8.300 | 8.445 | 8.090 | 8.280 | 573,388 | -0.07(-0.78%) |
Apr 30, 2009 | 8.155 | 8.460 | 8.060 | 8.345 | 683,668 | +0.20(+2.39%) |
Apr 29, 2009 | 8.055 | 8.255 | 8.055 | 8.150 | 931,658 | +0.10(+1.18%) |
Apr 28, 2009 | 7.980 | 8.235 | 7.870 | 8.055 | 588,668 | +0.02(+0.25%) |
Apr 27, 2009 | 8.005 | 8.160 | 7.950 | 8.035 | 657,974 | -0.15(-1.83%) |
Apr 24, 2009 | 8.005 | 8.285 | 7.875 | 8.185 | 740,912 | +0.28(+3.48%) |
Apr 23, 2009 | 7.960 | 8.100 | 7.840 | 7.910 | 1,057,512 | -0.02(-0.25%) |
Apr 22, 2009 | 7.915 | 8.205 | 7.915 | 7.930 | 759,712 | -0.12(-1.55%) |
Apr 21, 2009 | 7.670 | 8.055 | 7.670 | 8.055 | 558,092 | +0.33(+4.34%) |
Apr 20, 2009 | 7.820 | 8.020 | 7.625 | 7.720 | 549,530 | -0.29(-3.56%) |
Apr 17, 2009 | 8.030 | 8.085 | 7.830 | 8.005 | 1,083,474 | +0.00(+0.00%) |
Apr 16, 2009 | 7.885 | 8.045 | 7.770 | 8.005 | 404,048 | +0.17(+2.10%) |
Apr 15, 2009 | 7.600 | 7.900 | 7.600 | 7.840 | 324,976 | +0.17(+2.22%) |
Apr 14, 2009 | 7.760 | 7.964 | 7.625 | 7.670 | 340,950 | -0.25(-3.10%) |
Apr 13, 2009 | 7.850 | 7.960 | 7.820 | 7.915 | 432,632 | -0.05(-0.63%) |
Apr 09, 2009 | 7.815 | 7.965 | 7.745 | 7.965 | 613,094 | +0.33(+4.32%) |
Apr 08, 2009 | 7.600 | 7.675 | 7.505 | 7.635 | 607,088 | +0.11(+1.46%) |
Apr 07, 2009 | 7.740 | 7.840 | 7.520 | 7.525 | 939,906 | -0.29(-3.77%) |
Apr 06, 2009 | 7.945 | 8.090 | 7.815 | 7.820 | 939,286 | -0.24(-3.04%) |
Apr 03, 2009 | 7.690 | 8.075 | 7.440 | 8.065 | 1,179,174 | +0.38(+4.94%) |
Apr 02, 2009 | 7.400 | 7.775 | 7.280 | 7.685 | 1,029,916 | +0.42(+5.71%) |
Apr 01, 2009 | 6.980 | 7.315 | 6.975 | 7.270 | 774,988 | +0.15(+2.11%) |
Mar 31, 2009 | 7.305 | 7.317 | 7.115 | 7.120 | 727,676 | -0.12(-1.73%) |
Mar 30, 2009 | 7.065 | 7.325 | 6.970 | 7.245 | 957,514 | -0.04(-0.48%) |
Mar 26, 2009 | 7.160 | 7.395 | 6.975 | 7.280 | 1,012,070 | +0.22(+3.12%) |
Mar 25, 2009 | 6.930 | 7.231 | 6.860 | 7.060 | 1,126,836 | +0.16(+2.32%) |
Mar 24, 2009 | 6.965 | 7.120 | 6.885 | 6.900 | 747,676 | -0.16(-2.27%) |
Mar 23, 2009 | 6.820 | 7.060 | 6.495 | 7.060 | 1,108,734 | +0.55(+8.45%) |
Mar 20, 2009 | 6.815 | 6.890 | 6.470 | 6.510 | 1,373,442 | -0.36(-5.17%) |
Mar 19, 2009 | 6.950 | 7.015 | 6.705 | 6.865 | 702,706 | -0.02(-0.29%) |
Mar 18, 2009 | 7.120 | 7.120 | 6.515 | 6.885 | 675,660 | +0.06(+0.95%) |
Mar 17, 2009 | 6.920 | 6.920 | 6.645 | 6.820 | 732,780 | +0.20(+2.94%) |
Mar 16, 2009 | 6.370 | 6.815 | 6.370 | 6.625 | 1,426,408 | +0.34(+5.49%) |
Mar 13, 2009 | 6.360 | 6.400 | 6.150 | 6.280 | 1,652,012 | -0.07(-1.10%) |
Mar 12, 2009 | 5.840 | 6.385 | 5.765 | 6.350 | 1,433,072 | +0.47(+7.99%) |
Mar 11, 2009 | 5.955 | 5.980 | 5.810 | 5.880 | 739,810 | -0.06(-1.01%) |
Mar 10, 2009 | 6.245 | 6.245 | 5.591 | 5.940 | 788,578 | +0.30(+5.23%) |
Mar 09, 2009 | 5.870 | 5.965 | 5.615 | 5.645 | 1,382,358 | -0.30(-5.05%) |
Mar 06, 2009 | 6.150 | 6.255 | 5.815 | 5.945 | 1,267,774 | -0.14(-2.38%) |
Mar 05, 2009 | 6.535 | 6.565 | 6.045 | 6.090 | 1,035,088 | -0.57(-8.56%) |
Mar 04, 2009 | 6.485 | 6.740 | 6.485 | 6.660 | 537,576 | +0.08(+1.29%) |