Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.330 | 8.518 | 8.233 | 8.518 | 199,275 | +0.22(+2.65%) |
May 28, 2009 | 8.518 | 8.550 | 8.013 | 8.298 | 370,642 | -0.21(-2.49%) |
May 27, 2009 | 8.485 | 8.648 | 8.453 | 8.510 | 168,925 | -0.02(-0.19%) |
May 26, 2009 | 8.363 | 8.607 | 8.322 | 8.526 | 358,259 | +0.06(+0.67%) |
May 22, 2009 | 8.387 | 8.632 | 8.339 | 8.469 | 243,265 | +0.01(+0.10%) |
May 21, 2009 | 8.469 | 8.583 | 8.396 | 8.461 | 332,628 | -0.17(-1.98%) |
May 20, 2009 | 8.387 | 8.672 | 8.347 | 8.632 | 2,628,393 | +0.25(+3.01%) |
May 19, 2009 | 8.249 | 8.469 | 8.233 | 8.379 | 235,216 | +0.07(+0.78%) |
May 18, 2009 | 8.021 | 8.322 | 7.923 | 8.314 | 361,731 | +0.46(+5.80%) |
May 15, 2009 | 7.736 | 7.988 | 7.736 | 7.858 | 141,520 | +0.12(+1.58%) |
May 14, 2009 | 7.972 | 8.005 | 7.646 | 7.736 | 352,226 | -0.25(-3.16%) |
May 13, 2009 | 8.225 | 8.249 | 7.972 | 7.988 | 229,651 | -0.22(-2.68%) |
May 12, 2009 | 8.151 | 8.396 | 8.151 | 8.208 | 111,570 | -0.08(-0.98%) |
May 11, 2009 | 8.143 | 8.428 | 8.143 | 8.290 | 148,259 | -0.10(-1.16%) |
May 08, 2009 | 8.852 | 8.941 | 8.273 | 8.387 | 402,627 | -0.32(-3.63%) |
May 07, 2009 | 8.746 | 8.966 | 8.542 | 8.703 | 499,212 | -0.00(-0.02%) |
May 06, 2009 | 8.632 | 8.827 | 8.355 | 8.705 | 469,120 | +0.15(+1.81%) |
May 05, 2009 | 7.475 | 8.615 | 7.378 | 8.550 | 675,222 | +1.11(+14.88%) |
May 04, 2009 | 7.278 | 7.443 | 7.256 | 7.443 | 374,169 | +0.11(+1.44%) |
May 01, 2009 | 7.239 | 7.394 | 7.239 | 7.337 | 503,377 | +0.04(+0.56%) |
Apr 30, 2009 | 7.541 | 7.541 | 7.272 | 7.296 | 561,291 | -0.15(-2.08%) |
Apr 29, 2009 | 7.215 | 7.479 | 7.215 | 7.451 | 187,047 | +0.24(+3.27%) |
Apr 28, 2009 | 7.166 | 7.280 | 7.044 | 7.215 | 146,768 | +0.02(+0.23%) |
Apr 27, 2009 | 7.418 | 7.459 | 7.085 | 7.199 | 264,717 | -0.27(-3.60%) |
Apr 24, 2009 | 7.475 | 7.500 | 7.361 | 7.467 | 311,544 | +0.02(+0.33%) |
Apr 23, 2009 | 7.492 | 7.496 | 7.313 | 7.443 | 216,219 | -0.02(-0.33%) |
Apr 22, 2009 | 7.410 | 7.777 | 7.361 | 7.467 | 375,432 | +0.02(+0.22%) |
Apr 21, 2009 | 7.036 | 7.484 | 7.027 | 7.451 | 351,061 | +0.34(+4.81%) |
Apr 20, 2009 | 7.394 | 7.394 | 7.093 | 7.109 | 163,516 | -0.37(-4.90%) |
Apr 17, 2009 | 7.549 | 7.573 | 7.353 | 7.475 | 351,273 | -0.14(-1.82%) |
Apr 16, 2009 | 7.378 | 7.630 | 7.378 | 7.614 | 162,230 | +0.22(+2.97%) |
Apr 15, 2009 | 7.207 | 7.410 | 7.199 | 7.394 | 280,449 | +0.09(+1.23%) |
Apr 14, 2009 | 7.378 | 7.459 | 7.223 | 7.304 | 318,445 | -0.20(-2.71%) |
Apr 13, 2009 | 7.581 | 7.622 | 7.410 | 7.508 | 272,484 | -0.02(-0.32%) |
Apr 09, 2009 | 7.272 | 7.532 | 7.256 | 7.532 | 223,106 | +0.29(+4.05%) |
Apr 08, 2009 | 7.027 | 7.239 | 6.995 | 7.239 | 134,597 | +0.20(+2.89%) |
Apr 07, 2009 | 7.174 | 7.239 | 6.971 | 7.036 | 142,563 | -0.07(-0.92%) |
Apr 06, 2009 | 7.247 | 7.247 | 7.052 | 7.101 | 196,668 | -0.11(-1.47%) |
Apr 03, 2009 | 7.133 | 7.207 | 6.954 | 7.207 | 243,081 | +0.07(+1.03%) |
Apr 02, 2009 | 7.125 | 7.296 | 7.011 | 7.133 | 355,017 | +0.11(+1.51%) |
Apr 01, 2009 | 7.125 | 7.125 | 6.938 | 7.027 | 314,767 | -0.19(-2.60%) |
Mar 31, 2009 | 6.922 | 7.215 | 6.889 | 7.215 | 307,522 | +0.32(+4.60%) |
Mar 30, 2009 | 6.702 | 6.922 | 6.628 | 6.897 | 302,258 | +0.19(+2.79%) |
Mar 26, 2009 | 6.677 | 6.710 | 6.514 | 6.710 | 247,880 | +0.11(+1.60%) |
Mar 25, 2009 | 6.523 | 6.637 | 6.482 | 6.604 | 218,196 | +0.05(+0.75%) |
Mar 24, 2009 | 6.628 | 6.628 | 6.514 | 6.555 | 215,738 | -0.02(-0.37%) |
Mar 23, 2009 | 6.508 | 6.580 | 6.490 | 6.580 | 377,864 | +0.18(+2.80%) |
Mar 20, 2009 | 6.409 | 6.514 | 6.319 | 6.400 | 273,375 | -0.09(-1.38%) |
Mar 19, 2009 | 6.580 | 6.596 | 6.449 | 6.490 | 196,864 | +0.01(+0.13%) |
Mar 18, 2009 | 6.571 | 6.685 | 6.352 | 6.482 | 398,495 | -0.02(-0.25%) |
Mar 17, 2009 | 6.384 | 6.555 | 6.221 | 6.498 | 248,785 | +0.14(+2.18%) |
Mar 16, 2009 | 6.702 | 6.702 | 6.343 | 6.360 | 257,314 | -0.29(-4.41%) |
Mar 13, 2009 | 6.506 | 6.791 | 6.457 | 6.653 | 0 | +0.17(+2.64%) |
Mar 12, 2009 | 6.197 | 6.498 | 6.034 | 6.482 | 522,002 | +0.21(+3.38%) |
Mar 11, 2009 | 6.189 | 6.514 | 6.107 | 6.270 | 448,354 | +0.02(+0.39%) |
Mar 10, 2009 | 5.904 | 6.246 | 5.904 | 6.246 | 290,078 | +0.34(+5.79%) |
Mar 09, 2009 | 6.010 | 6.050 | 5.790 | 5.904 | 193,675 | -0.12(-2.03%) |
Mar 06, 2009 | 6.124 | 6.156 | 5.765 | 6.026 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 6.148 | 6.246 | 6.018 | 6.046 | 291,156 | -0.12(-1.92%) |
Mar 04, 2009 | 6.400 | 6.400 | 6.083 | 6.164 | 309,357 | -0.35(-5.38%) |