Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.958 | 8.044 | 7.841 | 8.044 | 665,887 | +0.14(+1.80%) |
May 28, 2009 | 7.975 | 8.052 | 7.759 | 7.902 | 835,686 | -0.02(-0.21%) |
May 27, 2009 | 7.889 | 8.040 | 7.816 | 7.918 | 1,165,524 | -0.03(-0.36%) |
May 26, 2009 | 7.512 | 8.056 | 7.398 | 7.946 | 1,244,169 | +0.41(+5.39%) |
May 22, 2009 | 7.780 | 7.857 | 7.516 | 7.540 | 764,853 | -0.16(-2.11%) |
May 21, 2009 | 7.837 | 8.003 | 7.593 | 7.703 | 996,291 | -0.30(-3.75%) |
May 20, 2009 | 7.922 | 8.218 | 7.873 | 8.003 | 1,451,625 | +0.11(+1.44%) |
May 19, 2009 | 7.914 | 7.983 | 7.792 | 7.889 | 640,382 | -0.02(-0.31%) |
May 18, 2009 | 7.841 | 7.934 | 7.780 | 7.914 | 1,194,511 | +0.14(+1.83%) |
May 15, 2009 | 7.735 | 7.882 | 7.634 | 7.772 | 1,100,964 | +0.02(+0.21%) |
May 14, 2009 | 7.585 | 7.853 | 7.512 | 7.755 | 1,575,985 | +0.22(+2.96%) |
May 13, 2009 | 7.560 | 7.585 | 7.309 | 7.532 | 1,985,266 | -0.13(-1.75%) |
May 12, 2009 | 7.930 | 7.983 | 7.516 | 7.666 | 876,081 | -0.25(-3.13%) |
May 11, 2009 | 7.975 | 8.100 | 7.723 | 7.914 | 991,745 | -0.25(-3.08%) |
May 08, 2009 | 8.157 | 8.298 | 8.036 | 8.165 | 1,013,066 | +0.09(+1.11%) |
May 07, 2009 | 8.442 | 8.486 | 8.023 | 8.076 | 1,228,141 | -0.24(-2.83%) |
May 06, 2009 | 8.409 | 8.527 | 8.214 | 8.312 | 1,018,208 | -0.07(-0.82%) |
May 05, 2009 | 8.409 | 8.450 | 8.222 | 8.381 | 1,445,185 | -0.05(-0.58%) |
May 04, 2009 | 8.360 | 8.442 | 8.259 | 8.429 | 1,245,105 | +0.25(+3.03%) |
May 01, 2009 | 8.437 | 8.490 | 8.137 | 8.182 | 1,453,652 | -0.28(-3.26%) |
Apr 30, 2009 | 8.612 | 8.726 | 8.433 | 8.458 | 1,719,900 | -0.12(-1.37%) |
Apr 29, 2009 | 8.714 | 8.770 | 8.515 | 8.576 | 1,609,024 | -0.10(-1.17%) |
Apr 28, 2009 | 8.559 | 8.856 | 8.559 | 8.677 | 1,135,731 | +0.09(+0.99%) |
Apr 27, 2009 | 8.669 | 8.746 | 8.417 | 8.592 | 1,288,340 | -0.09(-0.98%) |
Apr 24, 2009 | 8.661 | 8.868 | 8.622 | 8.677 | 1,596,614 | +0.04(+0.42%) |
Apr 23, 2009 | 8.852 | 8.852 | 8.308 | 8.640 | 2,066,059 | -0.21(-2.34%) |
Apr 22, 2009 | 6.984 | 9.103 | 6.984 | 8.848 | 3,290,381 | +1.17(+15.29%) |
Apr 21, 2009 | 7.370 | 7.747 | 7.280 | 7.674 | 1,226,622 | +0.27(+3.68%) |
Apr 20, 2009 | 7.585 | 7.698 | 7.248 | 7.402 | 1,268,955 | -0.32(-4.20%) |
Apr 17, 2009 | 7.613 | 7.804 | 7.564 | 7.727 | 1,101,124 | +0.12(+1.60%) |
Apr 16, 2009 | 7.390 | 7.642 | 7.284 | 7.605 | 925,697 | +0.27(+3.65%) |
Apr 15, 2009 | 7.301 | 7.451 | 7.179 | 7.337 | 961,071 | +0.02(+0.33%) |
Apr 14, 2009 | 7.187 | 7.357 | 7.012 | 7.313 | 1,542,414 | -0.02(-0.22%) |
Apr 13, 2009 | 7.244 | 7.374 | 7.167 | 7.329 | 884,339 | +0.03(+0.45%) |
Apr 09, 2009 | 6.951 | 7.303 | 6.878 | 7.297 | 1,224,546 | +0.47(+6.84%) |
Apr 08, 2009 | 6.679 | 6.866 | 6.659 | 6.830 | 523,211 | +0.22(+3.32%) |
Apr 07, 2009 | 6.878 | 6.943 | 6.582 | 6.610 | 1,044,605 | -0.33(-4.80%) |
Apr 06, 2009 | 6.862 | 6.964 | 6.740 | 6.943 | 1,163,445 | +0.02(+0.35%) |
Apr 03, 2009 | 6.761 | 6.951 | 6.696 | 6.919 | 1,062,312 | +0.14(+2.04%) |
Apr 02, 2009 | 6.484 | 7.000 | 6.464 | 6.781 | 1,073,912 | +0.42(+6.57%) |
Apr 01, 2009 | 6.212 | 6.403 | 6.196 | 6.363 | 857,677 | +0.04(+0.58%) |
Mar 31, 2009 | 6.314 | 6.493 | 6.164 | 6.326 | 938,479 | +0.07(+1.17%) |
Mar 30, 2009 | 6.184 | 6.265 | 6.034 | 6.253 | 725,541 | -0.17(-2.62%) |
Mar 26, 2009 | 6.078 | 6.474 | 6.041 | 6.421 | 1,457,123 | +0.39(+6.51%) |
Mar 25, 2009 | 6.090 | 6.268 | 5.887 | 6.029 | 1,128,140 | -0.03(-0.53%) |
Mar 24, 2009 | 6.248 | 6.248 | 6.045 | 6.061 | 1,151,620 | -0.19(-3.10%) |
Mar 23, 2009 | 6.005 | 6.256 | 5.956 | 6.256 | 996,259 | +0.37(+6.25%) |
Mar 20, 2009 | 6.086 | 6.163 | 5.835 | 5.887 | 1,222,349 | -0.18(-3.00%) |
Mar 19, 2009 | 6.090 | 6.114 | 5.912 | 6.069 | 749,306 | +0.04(+0.60%) |
Mar 18, 2009 | 5.879 | 6.074 | 5.831 | 6.033 | 1,717,009 | +0.14(+2.40%) |
Mar 17, 2009 | 5.661 | 5.891 | 5.632 | 5.891 | 928,617 | +0.26(+4.60%) |
Mar 16, 2009 | 5.790 | 5.867 | 5.608 | 5.632 | 1,542,351 | -0.07(-1.28%) |
Mar 13, 2009 | 5.592 | 5.746 | 5.463 | 5.705 | 0 | +0.12(+2.17%) |
Mar 12, 2009 | 5.487 | 5.624 | 5.321 | 5.584 | 2,044,341 | +0.08(+1.40%) |
Mar 11, 2009 | 5.653 | 5.653 | 5.467 | 5.507 | 1,992,850 | -0.13(-2.37%) |
Mar 10, 2009 | 5.446 | 5.685 | 5.410 | 5.641 | 1,523,185 | +0.29(+5.45%) |
Mar 09, 2009 | 5.345 | 5.600 | 5.321 | 5.349 | 1,124,734 | -0.06(-1.12%) |
Mar 06, 2009 | 5.560 | 5.653 | 5.378 | 5.410 | 0 | -0.15(-2.76%) |
Mar 05, 2009 | 5.709 | 5.778 | 5.548 | 5.564 | 585,690 | -0.30(-5.11%) |
Mar 04, 2009 | 5.827 | 5.928 | 5.705 | 5.863 | 1,220,075 | -0.11(-1.90%) |