Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.095 | 8.240 | 8.002 | 8.240 | 189,635 | +0.17(+2.04%) |
May 28, 2009 | 8.088 | 8.121 | 7.857 | 8.075 | 141,907 | +0.05(+0.58%) |
May 27, 2009 | 8.115 | 8.115 | 7.956 | 8.029 | 176,313 | -0.13(-1.54%) |
May 26, 2009 | 7.791 | 8.174 | 7.752 | 8.154 | 282,420 | +0.37(+4.75%) |
May 22, 2009 | 7.884 | 7.917 | 7.758 | 7.785 | 145,007 | -0.08(-1.01%) |
May 21, 2009 | 7.679 | 7.877 | 7.600 | 7.864 | 244,706 | +0.11(+1.45%) |
May 20, 2009 | 7.818 | 7.877 | 7.725 | 7.752 | 214,618 | +0.03(+0.43%) |
May 19, 2009 | 7.818 | 7.818 | 7.593 | 7.719 | 287,769 | -0.11(-1.35%) |
May 18, 2009 | 7.468 | 7.831 | 7.421 | 7.824 | 299,793 | +0.37(+4.96%) |
May 15, 2009 | 7.494 | 7.586 | 7.408 | 7.454 | 166,392 | -0.04(-0.53%) |
May 14, 2009 | 7.296 | 7.514 | 7.289 | 7.494 | 307,193 | +0.20(+2.81%) |
May 13, 2009 | 7.375 | 7.461 | 7.276 | 7.289 | 223,872 | -0.16(-2.13%) |
May 12, 2009 | 7.468 | 7.494 | 7.316 | 7.448 | 236,137 | +0.00(+0.00%) |
May 11, 2009 | 7.573 | 7.573 | 7.355 | 7.448 | 299,337 | -0.24(-3.18%) |
May 08, 2009 | 7.408 | 7.692 | 7.382 | 7.692 | 451,422 | +0.43(+5.91%) |
May 07, 2009 | 7.917 | 7.917 | 7.197 | 7.263 | 507,931 | -0.48(-6.14%) |
May 06, 2009 | 7.626 | 7.765 | 7.593 | 7.738 | 332,575 | +0.17(+2.18%) |
May 05, 2009 | 7.435 | 7.600 | 7.309 | 7.573 | 259,553 | +0.12(+1.59%) |
May 04, 2009 | 7.375 | 7.454 | 7.322 | 7.454 | 252,883 | +0.32(+4.44%) |
May 01, 2009 | 7.065 | 7.296 | 7.045 | 7.138 | 334,938 | +0.07(+1.03%) |
Apr 30, 2009 | 7.237 | 7.303 | 7.065 | 7.065 | 306,455 | -0.13(-1.74%) |
Apr 29, 2009 | 7.038 | 7.316 | 7.038 | 7.190 | 200,774 | +0.18(+2.64%) |
Apr 28, 2009 | 6.972 | 7.197 | 6.959 | 7.005 | 276,932 | -0.01(-0.09%) |
Apr 27, 2009 | 7.118 | 7.184 | 6.953 | 7.012 | 280,826 | -0.21(-2.93%) |
Apr 24, 2009 | 7.223 | 7.402 | 7.078 | 7.223 | 297,472 | -0.01(-0.09%) |
Apr 23, 2009 | 7.190 | 7.296 | 7.098 | 7.230 | 353,943 | +0.04(+0.55%) |
Apr 22, 2009 | 7.138 | 7.329 | 7.085 | 7.190 | 345,904 | +0.02(+0.28%) |
Apr 21, 2009 | 6.900 | 7.250 | 6.887 | 7.171 | 260,710 | +0.27(+3.92%) |
Apr 20, 2009 | 7.144 | 7.210 | 6.827 | 6.900 | 317,458 | -0.36(-4.91%) |
Apr 17, 2009 | 7.388 | 7.408 | 7.144 | 7.256 | 374,552 | -0.11(-1.43%) |
Apr 16, 2009 | 7.349 | 7.388 | 7.239 | 7.362 | 486,735 | +0.05(+0.63%) |
Apr 15, 2009 | 7.415 | 7.428 | 7.204 | 7.316 | 355,111 | -0.13(-1.69%) |
Apr 14, 2009 | 7.567 | 7.653 | 7.276 | 7.441 | 295,276 | -0.20(-2.68%) |
Apr 13, 2009 | 7.712 | 7.778 | 7.494 | 7.646 | 331,390 | -0.09(-1.11%) |
Apr 09, 2009 | 7.699 | 7.844 | 7.633 | 7.732 | 224,046 | +0.15(+1.91%) |
Apr 08, 2009 | 7.837 | 7.852 | 7.507 | 7.586 | 428,430 | -0.18(-2.30%) |
Apr 07, 2009 | 7.870 | 8.009 | 7.666 | 7.765 | 286,004 | -0.20(-2.49%) |
Apr 06, 2009 | 8.484 | 8.484 | 7.897 | 7.963 | 501,573 | -0.59(-6.94%) |
Apr 03, 2009 | 8.240 | 8.577 | 8.121 | 8.557 | 373,772 | +0.33(+4.01%) |
Apr 02, 2009 | 7.969 | 8.319 | 7.910 | 8.227 | 455,947 | +0.31(+3.92%) |
Apr 01, 2009 | 7.560 | 7.963 | 7.435 | 7.917 | 278,488 | +0.30(+3.90%) |
Mar 31, 2009 | 7.666 | 7.851 | 7.580 | 7.620 | 265,993 | +0.05(+0.70%) |
Mar 30, 2009 | 7.600 | 7.712 | 7.428 | 7.567 | 268,581 | -0.41(-5.13%) |
Mar 26, 2009 | 7.950 | 8.068 | 7.811 | 7.976 | 392,069 | +0.11(+1.34%) |
Mar 25, 2009 | 7.461 | 7.923 | 7.461 | 7.870 | 336,264 | +0.44(+5.96%) |
Mar 24, 2009 | 7.666 | 7.765 | 7.375 | 7.428 | 268,960 | -0.34(-4.34%) |
Mar 23, 2009 | 7.553 | 7.765 | 7.514 | 7.765 | 433,681 | +0.69(+9.70%) |
Mar 20, 2009 | 7.197 | 7.237 | 6.847 | 7.078 | 429,216 | -0.08(-1.11%) |
Mar 19, 2009 | 7.270 | 7.329 | 6.946 | 7.157 | 211,117 | -0.12(-1.63%) |
Mar 18, 2009 | 7.237 | 7.388 | 7.091 | 7.276 | 312,478 | +0.01(+0.18%) |
Mar 17, 2009 | 6.834 | 7.263 | 6.834 | 7.263 | 236,223 | +0.41(+5.97%) |
Mar 16, 2009 | 6.821 | 7.138 | 6.821 | 6.854 | 290,042 | +0.04(+0.58%) |
Mar 13, 2009 | 6.728 | 6.900 | 6.669 | 6.814 | 0 | +0.14(+2.08%) |
Mar 12, 2009 | 6.490 | 6.682 | 6.365 | 6.675 | 453,724 | +0.18(+2.85%) |
Mar 11, 2009 | 6.616 | 6.768 | 6.352 | 6.490 | 667,034 | -0.25(-3.72%) |
Mar 10, 2009 | 6.273 | 6.768 | 6.273 | 6.741 | 704,339 | +0.59(+9.67%) |
Mar 09, 2009 | 6.246 | 6.398 | 6.071 | 6.147 | 445,491 | -0.15(-2.31%) |
Mar 06, 2009 | 6.160 | 6.306 | 5.989 | 6.292 | 0 | +0.19(+3.14%) |
Mar 05, 2009 | 6.127 | 6.299 | 6.048 | 6.101 | 192,208 | -0.14(-2.22%) |
Mar 04, 2009 | 6.074 | 6.365 | 5.962 | 6.240 | 362,076 | +0.10(+1.61%) |