Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.333 | 8.410 | 8.261 | 8.391 | 53,268 | +0.06(+0.70%) |
May 28, 2009 | 8.207 | 8.415 | 7.810 | 8.333 | 55,999 | +0.22(+2.75%) |
May 27, 2009 | 8.081 | 8.246 | 8.018 | 8.110 | 51,211 | -0.07(-0.83%) |
May 26, 2009 | 7.655 | 8.217 | 7.602 | 8.178 | 96,754 | +0.59(+7.72%) |
May 22, 2009 | 7.975 | 8.081 | 7.573 | 7.592 | 48,741 | -0.33(-4.21%) |
May 21, 2009 | 7.863 | 8.197 | 7.626 | 7.926 | 71,716 | -0.07(-0.91%) |
May 20, 2009 | 8.386 | 8.560 | 7.902 | 7.999 | 89,251 | -0.26(-3.11%) |
May 19, 2009 | 8.280 | 8.556 | 8.091 | 8.255 | 66,290 | -0.11(-1.27%) |
May 18, 2009 | 8.173 | 8.401 | 8.091 | 8.362 | 56,687 | +0.29(+3.60%) |
May 15, 2009 | 8.439 | 8.473 | 7.921 | 8.071 | 60,648 | -0.27(-3.25%) |
May 14, 2009 | 8.347 | 8.541 | 8.125 | 8.342 | 60,989 | +0.03(+0.35%) |
May 13, 2009 | 7.979 | 8.493 | 7.979 | 8.313 | 88,546 | +0.15(+1.90%) |
May 12, 2009 | 8.154 | 8.401 | 8.047 | 8.159 | 39,406 | +0.10(+1.26%) |
May 11, 2009 | 8.076 | 8.260 | 7.936 | 8.057 | 68,564 | -0.26(-3.09%) |
May 08, 2009 | 7.965 | 8.454 | 7.820 | 8.313 | 98,906 | +0.57(+7.31%) |
May 07, 2009 | 8.362 | 8.478 | 7.529 | 7.747 | 161,919 | -0.41(-5.04%) |
May 06, 2009 | 8.270 | 8.540 | 8.115 | 8.159 | 42,374 | +0.05(+0.66%) |
May 05, 2009 | 8.633 | 8.633 | 8.028 | 8.105 | 80,696 | -0.64(-7.31%) |
May 04, 2009 | 8.749 | 8.759 | 8.604 | 8.744 | 83,746 | +0.74(+9.19%) |
May 01, 2009 | 7.810 | 8.556 | 7.810 | 8.008 | 221,822 | +0.28(+3.63%) |
Apr 30, 2009 | 7.897 | 8.139 | 7.636 | 7.728 | 106,446 | -0.17(-2.15%) |
Apr 29, 2009 | 7.747 | 8.067 | 7.616 | 7.897 | 158,900 | +0.27(+3.56%) |
Apr 28, 2009 | 7.873 | 8.202 | 7.500 | 7.626 | 105,065 | -0.34(-4.26%) |
Apr 27, 2009 | 7.965 | 8.178 | 7.515 | 7.965 | 177,291 | -0.31(-3.69%) |
Apr 24, 2009 | 7.713 | 8.691 | 7.621 | 8.270 | 166,498 | +0.65(+8.51%) |
Apr 23, 2009 | 7.650 | 7.737 | 7.355 | 7.621 | 101,789 | +0.02(+0.32%) |
Apr 22, 2009 | 7.965 | 8.323 | 7.510 | 7.597 | 108,638 | -0.54(-6.66%) |
Apr 21, 2009 | 7.214 | 8.304 | 7.045 | 8.139 | 166,434 | +0.80(+10.96%) |
Apr 20, 2009 | 8.008 | 8.096 | 7.200 | 7.335 | 122,323 | -0.94(-11.35%) |
Apr 17, 2009 | 8.352 | 8.430 | 8.037 | 8.275 | 69,019 | -0.07(-0.81%) |
Apr 16, 2009 | 8.265 | 8.473 | 7.805 | 8.342 | 104,011 | +0.18(+2.19%) |
Apr 15, 2009 | 7.829 | 8.221 | 7.829 | 8.163 | 80,483 | +0.33(+4.27%) |
Apr 14, 2009 | 7.970 | 8.091 | 7.795 | 7.829 | 69,169 | -0.15(-1.94%) |
Apr 13, 2009 | 7.699 | 8.013 | 7.626 | 7.984 | 47,735 | +0.11(+1.41%) |
Apr 09, 2009 | 7.505 | 8.071 | 7.505 | 7.873 | 126,018 | +0.66(+9.20%) |
Apr 08, 2009 | 7.214 | 7.645 | 7.147 | 7.210 | 107,872 | -0.08(-1.06%) |
Apr 07, 2009 | 8.347 | 8.439 | 7.118 | 7.287 | 136,664 | -0.95(-11.57%) |
Apr 06, 2009 | 7.965 | 8.241 | 7.737 | 8.241 | 93,173 | +0.19(+2.41%) |
Apr 03, 2009 | 8.028 | 8.047 | 7.529 | 8.047 | 136,796 | +0.03(+0.36%) |
Apr 02, 2009 | 7.689 | 8.328 | 7.374 | 8.018 | 169,501 | +0.57(+7.67%) |
Apr 01, 2009 | 7.515 | 7.771 | 7.185 | 7.447 | 125,032 | -0.15(-1.98%) |
Mar 31, 2009 | 6.919 | 7.931 | 6.764 | 7.597 | 128,083 | +0.78(+11.43%) |
Mar 30, 2009 | 6.643 | 6.866 | 6.333 | 6.817 | 82,408 | -0.65(-8.75%) |
Mar 26, 2009 | 7.151 | 7.476 | 6.977 | 7.471 | 119,613 | +0.32(+4.47%) |
Mar 25, 2009 | 6.774 | 7.282 | 6.643 | 7.151 | 103,885 | +0.49(+7.42%) |
Mar 24, 2009 | 6.856 | 7.127 | 6.653 | 6.658 | 147,670 | -0.38(-5.43%) |
Mar 23, 2009 | 6.716 | 7.040 | 6.667 | 7.040 | 183,867 | +1.12(+18.99%) |
Mar 20, 2009 | 6.522 | 6.628 | 5.912 | 5.917 | 179,450 | -0.51(-7.98%) |
Mar 19, 2009 | 6.900 | 7.176 | 6.382 | 6.430 | 150,012 | -0.46(-6.68%) |
Mar 18, 2009 | 6.372 | 6.909 | 6.115 | 6.890 | 117,552 | +0.46(+7.07%) |
Mar 17, 2009 | 6.038 | 6.440 | 5.734 | 6.435 | 143,296 | +0.37(+6.15%) |
Mar 16, 2009 | 5.878 | 6.401 | 5.505 | 6.062 | 222,650 | +0.29(+5.03%) |
Mar 13, 2009 | 5.113 | 5.825 | 4.716 | 5.771 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.716 | 5.249 | 4.619 | 5.060 | 144,544 | +0.29(+6.09%) |
Mar 11, 2009 | 5.689 | 5.689 | 4.650 | 4.769 | 160,223 | -0.89(-15.67%) |
Mar 10, 2009 | 4.900 | 5.655 | 4.813 | 5.655 | 164,513 | +0.95(+20.16%) |
Mar 09, 2009 | 4.648 | 5.108 | 4.527 | 4.706 | 192,616 | -0.38(-7.43%) |
Mar 06, 2009 | 4.600 | 5.084 | 4.358 | 5.084 | 0 | +0.56(+12.30%) |
Mar 05, 2009 | 4.556 | 4.948 | 4.474 | 4.527 | 69,339 | -0.36(-7.43%) |
Mar 04, 2009 | 5.074 | 5.074 | 4.266 | 4.890 | 131,532 | -0.43(-8.10%) |