Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.331 | 8.409 | 8.260 | 8.389 | 53,278 | +0.06(+0.70%) |
May 28, 2009 | 8.206 | 8.414 | 7.809 | 8.331 | 56,009 | +0.22(+2.75%) |
May 27, 2009 | 8.080 | 8.244 | 8.017 | 8.109 | 51,220 | -0.07(-0.83%) |
May 26, 2009 | 7.654 | 8.215 | 7.600 | 8.176 | 96,771 | +0.59(+7.72%) |
May 22, 2009 | 7.973 | 8.080 | 7.571 | 7.591 | 48,750 | -0.33(-4.22%) |
May 21, 2009 | 7.862 | 8.196 | 7.625 | 7.925 | 71,728 | -0.07(-0.91%) |
May 20, 2009 | 8.385 | 8.559 | 7.901 | 7.997 | 89,266 | -0.26(-3.11%) |
May 19, 2009 | 8.278 | 8.554 | 8.089 | 8.254 | 66,302 | -0.11(-1.27%) |
May 18, 2009 | 8.172 | 8.399 | 8.089 | 8.360 | 56,696 | +0.29(+3.60%) |
May 15, 2009 | 8.438 | 8.472 | 7.920 | 8.070 | 60,658 | -0.27(-3.25%) |
May 14, 2009 | 8.346 | 8.540 | 8.123 | 8.341 | 60,999 | +0.03(+0.35%) |
May 13, 2009 | 7.978 | 8.491 | 7.978 | 8.312 | 88,562 | +0.15(+1.90%) |
May 12, 2009 | 8.152 | 8.399 | 8.046 | 8.157 | 39,413 | +0.10(+1.26%) |
May 11, 2009 | 8.075 | 8.259 | 7.934 | 8.055 | 68,576 | -0.26(-3.09%) |
May 08, 2009 | 7.963 | 8.452 | 7.818 | 8.312 | 98,923 | +0.57(+7.31%) |
May 07, 2009 | 8.360 | 8.477 | 7.528 | 7.746 | 161,947 | -0.41(-5.04%) |
May 06, 2009 | 8.268 | 8.538 | 8.114 | 8.157 | 42,381 | +0.05(+0.66%) |
May 05, 2009 | 8.632 | 8.632 | 8.026 | 8.104 | 80,710 | -0.64(-7.31%) |
May 04, 2009 | 8.748 | 8.757 | 8.602 | 8.743 | 83,761 | +0.74(+9.19%) |
May 01, 2009 | 7.809 | 8.554 | 7.809 | 8.007 | 221,861 | +0.28(+3.63%) |
Apr 30, 2009 | 7.896 | 8.138 | 7.634 | 7.726 | 106,465 | -0.17(-2.15%) |
Apr 29, 2009 | 7.746 | 8.065 | 7.615 | 7.896 | 158,927 | +0.27(+3.56%) |
Apr 28, 2009 | 7.871 | 8.201 | 7.499 | 7.625 | 105,083 | -0.34(-4.26%) |
Apr 27, 2009 | 7.963 | 8.176 | 7.513 | 7.963 | 177,322 | -0.30(-3.69%) |
Apr 24, 2009 | 7.712 | 8.690 | 7.620 | 8.268 | 166,527 | +0.65(+8.51%) |
Apr 23, 2009 | 7.649 | 7.736 | 7.353 | 7.620 | 101,807 | +0.02(+0.32%) |
Apr 22, 2009 | 7.963 | 8.322 | 7.508 | 7.596 | 108,657 | -0.54(-6.66%) |
Apr 21, 2009 | 7.213 | 8.302 | 7.044 | 8.138 | 166,463 | +0.80(+10.96%) |
Apr 20, 2009 | 8.007 | 8.094 | 7.199 | 7.334 | 122,344 | -0.94(-11.35%) |
Apr 17, 2009 | 8.351 | 8.428 | 8.036 | 8.273 | 69,031 | -0.07(-0.81%) |
Apr 16, 2009 | 8.264 | 8.472 | 7.804 | 8.341 | 104,030 | +0.18(+2.19%) |
Apr 15, 2009 | 7.828 | 8.220 | 7.828 | 8.162 | 80,497 | +0.33(+4.27%) |
Apr 14, 2009 | 7.968 | 8.089 | 7.794 | 7.828 | 69,181 | -0.15(-1.94%) |
Apr 13, 2009 | 7.697 | 8.012 | 7.625 | 7.983 | 47,744 | +0.11(+1.41%) |
Apr 09, 2009 | 7.504 | 8.070 | 7.504 | 7.871 | 126,040 | +0.66(+9.20%) |
Apr 08, 2009 | 7.213 | 7.644 | 7.145 | 7.208 | 107,890 | -0.08(-1.06%) |
Apr 07, 2009 | 8.346 | 8.438 | 7.116 | 7.286 | 136,688 | -0.95(-11.57%) |
Apr 06, 2009 | 7.963 | 8.239 | 7.736 | 8.239 | 93,189 | +0.19(+2.41%) |
Apr 03, 2009 | 8.026 | 8.046 | 7.528 | 8.046 | 136,820 | +0.03(+0.36%) |
Apr 02, 2009 | 7.688 | 8.327 | 7.373 | 8.017 | 169,531 | +0.57(+7.67%) |
Apr 01, 2009 | 7.513 | 7.770 | 7.184 | 7.445 | 125,054 | -0.15(-1.98%) |
Mar 31, 2009 | 6.918 | 7.930 | 6.763 | 7.596 | 128,105 | +0.78(+11.43%) |
Mar 30, 2009 | 6.642 | 6.865 | 6.332 | 6.816 | 82,423 | -0.65(-8.75%) |
Mar 26, 2009 | 7.150 | 7.475 | 6.976 | 7.470 | 119,634 | +0.32(+4.47%) |
Mar 25, 2009 | 6.773 | 7.281 | 6.642 | 7.150 | 103,904 | +0.49(+7.42%) |
Mar 24, 2009 | 6.855 | 7.126 | 6.652 | 6.656 | 147,696 | -0.38(-5.43%) |
Mar 23, 2009 | 6.714 | 7.039 | 6.666 | 7.039 | 183,899 | +1.12(+18.99%) |
Mar 20, 2009 | 6.521 | 6.627 | 5.911 | 5.916 | 179,481 | -0.51(-7.98%) |
Mar 19, 2009 | 6.898 | 7.174 | 6.380 | 6.429 | 150,039 | -0.46(-6.68%) |
Mar 18, 2009 | 6.371 | 6.908 | 6.114 | 6.889 | 117,572 | +0.46(+7.07%) |
Mar 17, 2009 | 6.037 | 6.439 | 5.733 | 6.434 | 143,321 | +0.37(+6.15%) |
Mar 16, 2009 | 5.877 | 6.400 | 5.504 | 6.061 | 222,689 | +0.29(+5.03%) |
Mar 13, 2009 | 5.112 | 5.824 | 4.715 | 5.770 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.715 | 5.248 | 4.618 | 5.059 | 144,569 | +0.29(+6.09%) |
Mar 11, 2009 | 5.688 | 5.688 | 4.649 | 4.768 | 160,251 | -0.89(-15.67%) |
Mar 10, 2009 | 4.899 | 5.654 | 4.812 | 5.654 | 164,542 | +0.95(+20.16%) |
Mar 09, 2009 | 4.647 | 5.107 | 4.526 | 4.705 | 192,650 | -0.38(-7.43%) |
Mar 06, 2009 | 4.599 | 5.083 | 4.357 | 5.083 | 0 | +0.56(+12.30%) |
Mar 05, 2009 | 4.555 | 4.947 | 4.473 | 4.526 | 69,351 | -0.36(-7.43%) |
Mar 04, 2009 | 5.073 | 5.073 | 4.265 | 4.889 | 131,555 | -0.43(-8.10%) |