Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.330 | 8.560 | 8.210 | 8.540 | 863,421 | +0.22(+2.64%) |
May 28, 2009 | 8.330 | 8.420 | 8.050 | 8.320 | 664,455 | +0.09(+1.09%) |
May 27, 2009 | 8.480 | 8.560 | 8.230 | 8.230 | 808,436 | -0.29(-3.40%) |
May 26, 2009 | 8.140 | 8.580 | 8.140 | 8.520 | 581,910 | +0.27(+3.27%) |
May 22, 2009 | 8.180 | 8.340 | 8.000 | 8.250 | 410,024 | +0.15(+1.85%) |
May 21, 2009 | 8.200 | 8.220 | 7.900 | 8.100 | 578,763 | -0.28(-3.34%) |
May 20, 2009 | 8.350 | 8.530 | 8.160 | 8.380 | 627,940 | +0.14(+1.70%) |
May 19, 2009 | 8.080 | 8.310 | 8.050 | 8.240 | 723,723 | +0.08(+0.98%) |
May 18, 2009 | 8.050 | 8.220 | 7.920 | 8.160 | 822,771 | +0.04(+0.49%) |
May 15, 2009 | 8.030 | 8.400 | 7.970 | 8.120 | 436,392 | +0.07(+0.87%) |
May 14, 2009 | 8.000 | 8.180 | 7.900 | 8.050 | 487,407 | +0.11(+1.39%) |
May 13, 2009 | 7.940 | 8.100 | 7.920 | 7.940 | 567,921 | -0.10(-1.24%) |
May 12, 2009 | 8.160 | 8.190 | 7.950 | 8.040 | 584,730 | -0.07(-0.86%) |
May 11, 2009 | 8.460 | 8.510 | 8.060 | 8.110 | 724,396 | -0.49(-5.70%) |
May 08, 2009 | 8.550 | 8.620 | 8.300 | 8.600 | 458,276 | +0.26(+3.12%) |
May 07, 2009 | 8.630 | 8.870 | 8.230 | 8.340 | 614,072 | -0.41(-4.69%) |
May 06, 2009 | 8.500 | 8.830 | 8.370 | 8.750 | 609,367 | +0.15(+1.74%) |
May 05, 2009 | 8.530 | 8.840 | 8.480 | 8.600 | 620,817 | -0.25(-2.82%) |
May 04, 2009 | 8.750 | 8.960 | 8.720 | 8.850 | 610,837 | +0.14(+1.61%) |
May 01, 2009 | 8.260 | 8.750 | 8.260 | 8.710 | 559,064 | +0.27(+3.20%) |
Apr 30, 2009 | 8.220 | 8.620 | 8.060 | 8.440 | 1,344,845 | +0.36(+4.46%) |
Apr 29, 2009 | 8.260 | 8.290 | 8.050 | 8.080 | 714,881 | -0.06(-0.74%) |
Apr 28, 2009 | 8.250 | 8.305 | 8.100 | 8.140 | 569,077 | -0.12(-1.45%) |
Apr 27, 2009 | 8.450 | 8.500 | 8.160 | 8.260 | 653,567 | -0.19(-2.25%) |
Apr 24, 2009 | 8.540 | 8.540 | 8.220 | 8.450 | 695,246 | +0.12(+1.44%) |
Apr 23, 2009 | 8.410 | 8.590 | 8.220 | 8.330 | 869,272 | +0.40(+5.04%) |
Apr 22, 2009 | 8.290 | 8.490 | 7.900 | 7.930 | 1,188,397 | -1.36(-14.64%) |
Apr 21, 2009 | 8.970 | 9.500 | 8.900 | 9.290 | 936,249 | +0.24(+2.65%) |
Apr 20, 2009 | 9.210 | 9.400 | 8.890 | 9.050 | 529,456 | -0.39(-4.13%) |
Apr 17, 2009 | 9.330 | 9.680 | 9.260 | 9.440 | 1,050,091 | +0.12(+1.29%) |
Apr 16, 2009 | 8.900 | 9.370 | 8.820 | 9.320 | 726,038 | +0.42(+4.72%) |
Apr 15, 2009 | 8.490 | 8.900 | 8.460 | 8.900 | 449,822 | +0.30(+3.49%) |
Apr 14, 2009 | 8.440 | 8.850 | 8.320 | 8.600 | 440,015 | +0.01(+0.12%) |
Apr 13, 2009 | 8.540 | 8.680 | 8.170 | 8.590 | 455,216 | -0.07(-0.81%) |
Apr 09, 2009 | 8.400 | 8.710 | 8.360 | 8.660 | 534,922 | +0.27(+3.22%) |
Apr 08, 2009 | 8.140 | 8.400 | 8.100 | 8.390 | 363,381 | +0.36(+4.48%) |
Apr 07, 2009 | 8.240 | 8.340 | 8.020 | 8.030 | 384,123 | -0.35(-4.18%) |
Apr 06, 2009 | 8.420 | 8.450 | 8.260 | 8.380 | 431,797 | -0.07(-0.83%) |
Apr 03, 2009 | 8.110 | 8.500 | 8.010 | 8.450 | 550,285 | +0.29(+3.55%) |
Apr 02, 2009 | 8.260 | 8.300 | 7.970 | 8.160 | 975,974 | +0.09(+1.12%) |
Apr 01, 2009 | 7.600 | 8.180 | 7.410 | 8.070 | 1,084,692 | +0.67(+9.05%) |
Mar 31, 2009 | 7.330 | 7.740 | 7.260 | 7.400 | 1,121,257 | +0.22(+3.06%) |
Mar 30, 2009 | 7.320 | 7.540 | 7.000 | 7.180 | 656,900 | -0.64(-8.18%) |
Mar 26, 2009 | 7.710 | 7.890 | 7.540 | 7.820 | 555,029 | +0.23(+3.03%) |
Mar 25, 2009 | 7.670 | 7.840 | 7.150 | 7.590 | 635,256 | +0.03(+0.40%) |
Mar 24, 2009 | 8.310 | 8.370 | 7.520 | 7.560 | 711,212 | -0.75(-9.03%) |
Mar 23, 2009 | 8.040 | 8.310 | 7.650 | 8.310 | 527,520 | +0.82(+10.95%) |
Mar 20, 2009 | 7.910 | 7.910 | 7.350 | 7.490 | 751,468 | -0.31(-3.97%) |
Mar 19, 2009 | 8.080 | 8.150 | 7.680 | 7.800 | 401,879 | -0.16(-2.01%) |
Mar 18, 2009 | 7.480 | 7.990 | 7.480 | 7.960 | 575,776 | +0.40(+5.29%) |
Mar 17, 2009 | 7.090 | 7.590 | 7.000 | 7.560 | 496,199 | +0.44(+6.18%) |
Mar 16, 2009 | 7.250 | 7.390 | 7.040 | 7.120 | 385,371 | -0.06(-0.84%) |
Mar 13, 2009 | 7.000 | 7.250 | 7.000 | 7.180 | 417,819 | +0.04(+0.56%) |
Mar 12, 2009 | 6.390 | 7.170 | 6.250 | 7.140 | 726,931 | +0.69(+10.70%) |
Mar 11, 2009 | 6.570 | 6.630 | 6.370 | 6.450 | 289,124 | -0.10(-1.53%) |
Mar 10, 2009 | 5.860 | 6.550 | 5.860 | 6.550 | 611,238 | +0.83(+14.51%) |
Mar 09, 2009 | 5.870 | 6.105 | 5.690 | 5.720 | 597,890 | -0.23(-3.87%) |
Mar 06, 2009 | 6.190 | 6.330 | 5.810 | 5.950 | 673,642 | -0.19(-3.09%) |
Mar 05, 2009 | 6.540 | 6.638 | 6.130 | 6.140 | 643,983 | -0.52(-7.81%) |
Mar 04, 2009 | 6.690 | 6.810 | 6.500 | 6.660 | 686,861 | -0.05(-0.75%) |