Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.329 | 8.516 | 8.231 | 8.516 | 199,310 | +0.22(+2.65%) |
May 28, 2009 | 8.516 | 8.549 | 8.011 | 8.296 | 370,707 | -0.21(-2.49%) |
May 27, 2009 | 8.484 | 8.646 | 8.451 | 8.508 | 168,955 | -0.02(-0.19%) |
May 26, 2009 | 8.361 | 8.606 | 8.321 | 8.524 | 358,323 | +0.06(+0.67%) |
May 22, 2009 | 8.386 | 8.630 | 8.337 | 8.467 | 243,308 | +0.01(+0.10%) |
May 21, 2009 | 8.467 | 8.581 | 8.394 | 8.459 | 332,687 | -0.17(-1.98%) |
May 20, 2009 | 8.386 | 8.671 | 8.345 | 8.630 | 2,628,857 | +0.25(+3.01%) |
May 19, 2009 | 8.248 | 8.467 | 8.231 | 8.378 | 235,257 | +0.07(+0.78%) |
May 18, 2009 | 8.020 | 8.321 | 7.922 | 8.313 | 361,795 | +0.46(+5.80%) |
May 15, 2009 | 7.735 | 7.987 | 7.735 | 7.857 | 141,545 | +0.12(+1.58%) |
May 14, 2009 | 7.971 | 8.003 | 7.645 | 7.735 | 352,288 | -0.25(-3.16%) |
May 13, 2009 | 8.223 | 8.248 | 7.971 | 7.987 | 229,692 | -0.22(-2.68%) |
May 12, 2009 | 8.150 | 8.394 | 8.150 | 8.207 | 111,590 | -0.08(-0.98%) |
May 11, 2009 | 8.142 | 8.427 | 8.142 | 8.288 | 148,285 | -0.10(-1.17%) |
May 08, 2009 | 8.850 | 8.940 | 8.272 | 8.386 | 402,698 | -0.32(-3.63%) |
May 07, 2009 | 8.744 | 8.964 | 8.541 | 8.701 | 499,300 | -0.00(-0.02%) |
May 06, 2009 | 8.630 | 8.826 | 8.353 | 8.703 | 469,203 | +0.15(+1.81%) |
May 05, 2009 | 7.474 | 8.614 | 7.376 | 8.549 | 675,341 | +1.11(+14.88%) |
May 04, 2009 | 7.277 | 7.441 | 7.254 | 7.441 | 374,235 | +0.11(+1.44%) |
May 01, 2009 | 7.238 | 7.393 | 7.238 | 7.336 | 503,466 | +0.04(+0.56%) |
Apr 30, 2009 | 7.539 | 7.539 | 7.271 | 7.295 | 561,390 | -0.15(-2.08%) |
Apr 29, 2009 | 7.214 | 7.478 | 7.214 | 7.450 | 187,080 | +0.24(+3.27%) |
Apr 28, 2009 | 7.165 | 7.279 | 7.043 | 7.214 | 146,794 | +0.02(+0.23%) |
Apr 27, 2009 | 7.417 | 7.458 | 7.083 | 7.197 | 264,763 | -0.27(-3.60%) |
Apr 24, 2009 | 7.474 | 7.498 | 7.360 | 7.466 | 311,599 | +0.02(+0.33%) |
Apr 23, 2009 | 7.490 | 7.495 | 7.311 | 7.441 | 216,257 | -0.02(-0.33%) |
Apr 22, 2009 | 7.409 | 7.775 | 7.360 | 7.466 | 375,499 | +0.02(+0.22%) |
Apr 21, 2009 | 7.034 | 7.482 | 7.026 | 7.450 | 351,123 | +0.34(+4.81%) |
Apr 20, 2009 | 7.393 | 7.393 | 7.091 | 7.108 | 163,545 | -0.37(-4.90%) |
Apr 17, 2009 | 7.547 | 7.572 | 7.352 | 7.474 | 351,335 | -0.14(-1.82%) |
Apr 16, 2009 | 7.376 | 7.629 | 7.376 | 7.612 | 162,259 | +0.22(+2.97%) |
Apr 15, 2009 | 7.205 | 7.409 | 7.197 | 7.393 | 280,498 | +0.09(+1.23%) |
Apr 14, 2009 | 7.376 | 7.458 | 7.222 | 7.303 | 318,502 | -0.20(-2.71%) |
Apr 13, 2009 | 7.580 | 7.621 | 7.409 | 7.507 | 272,532 | -0.02(-0.32%) |
Apr 09, 2009 | 7.271 | 7.531 | 7.254 | 7.531 | 223,145 | +0.29(+4.05%) |
Apr 08, 2009 | 7.026 | 7.238 | 6.994 | 7.238 | 134,621 | +0.20(+2.89%) |
Apr 07, 2009 | 7.173 | 7.238 | 6.969 | 7.034 | 142,588 | -0.07(-0.92%) |
Apr 06, 2009 | 7.246 | 7.246 | 7.051 | 7.100 | 196,702 | -0.11(-1.47%) |
Apr 03, 2009 | 7.132 | 7.205 | 6.953 | 7.205 | 243,124 | +0.07(+1.03%) |
Apr 02, 2009 | 7.124 | 7.295 | 7.010 | 7.132 | 355,080 | +0.11(+1.51%) |
Apr 01, 2009 | 7.124 | 7.124 | 6.937 | 7.026 | 314,823 | -0.19(-2.60%) |
Mar 31, 2009 | 6.920 | 7.214 | 6.888 | 7.214 | 307,576 | +0.32(+4.60%) |
Mar 30, 2009 | 6.701 | 6.920 | 6.627 | 6.896 | 302,311 | +0.19(+2.79%) |
Mar 26, 2009 | 6.676 | 6.709 | 6.513 | 6.709 | 247,924 | +0.11(+1.60%) |
Mar 25, 2009 | 6.521 | 6.635 | 6.481 | 6.603 | 218,235 | +0.05(+0.75%) |
Mar 24, 2009 | 6.627 | 6.627 | 6.513 | 6.554 | 215,776 | -0.02(-0.37%) |
Mar 23, 2009 | 6.507 | 6.578 | 6.489 | 6.578 | 377,931 | +0.18(+2.80%) |
Mar 20, 2009 | 6.407 | 6.513 | 6.318 | 6.399 | 273,424 | -0.09(-1.38%) |
Mar 19, 2009 | 6.578 | 6.595 | 6.448 | 6.489 | 196,899 | +0.01(+0.13%) |
Mar 18, 2009 | 6.570 | 6.684 | 6.351 | 6.481 | 398,565 | -0.02(-0.25%) |
Mar 17, 2009 | 6.383 | 6.554 | 6.220 | 6.497 | 248,829 | +0.14(+2.18%) |
Mar 16, 2009 | 6.701 | 6.701 | 6.342 | 6.359 | 257,359 | -0.29(-4.41%) |
Mar 13, 2009 | 6.505 | 6.790 | 6.456 | 6.652 | 0 | +0.17(+2.64%) |
Mar 12, 2009 | 6.196 | 6.497 | 6.033 | 6.481 | 522,094 | +0.21(+3.38%) |
Mar 11, 2009 | 6.188 | 6.513 | 6.106 | 6.269 | 448,433 | +0.02(+0.39%) |
Mar 10, 2009 | 5.903 | 6.245 | 5.903 | 6.245 | 290,129 | +0.34(+5.79%) |
Mar 09, 2009 | 6.009 | 6.049 | 5.789 | 5.903 | 193,709 | -0.12(-2.03%) |
Mar 06, 2009 | 6.123 | 6.155 | 5.764 | 6.025 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 6.147 | 6.245 | 6.017 | 6.045 | 291,208 | -0.12(-1.92%) |
Mar 04, 2009 | 6.399 | 6.399 | 6.082 | 6.163 | 309,411 | -0.35(-5.37%) |