Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.013 | 8.158 | 7.822 | 7.931 | 722,954 | -0.08(-1.02%) |
May 28, 2009 | 8.149 | 8.149 | 7.818 | 8.013 | 368,305 | -0.10(-1.18%) |
May 27, 2009 | 8.113 | 8.303 | 8.063 | 8.108 | 533,846 | -0.04(-0.45%) |
May 26, 2009 | 7.700 | 8.271 | 7.559 | 8.144 | 619,657 | +0.46(+6.02%) |
May 22, 2009 | 7.813 | 7.913 | 7.668 | 7.682 | 240,178 | -0.10(-1.34%) |
May 21, 2009 | 7.713 | 7.895 | 7.700 | 7.786 | 337,286 | -0.01(-0.12%) |
May 20, 2009 | 7.963 | 7.995 | 7.781 | 7.795 | 524,343 | -0.13(-1.66%) |
May 19, 2009 | 7.999 | 7.999 | 7.845 | 7.927 | 392,449 | -0.04(-0.51%) |
May 18, 2009 | 7.886 | 7.972 | 7.791 | 7.967 | 359,123 | +0.18(+2.27%) |
May 15, 2009 | 7.954 | 8.061 | 7.763 | 7.791 | 410,843 | -0.18(-2.22%) |
May 14, 2009 | 7.909 | 8.022 | 7.713 | 7.967 | 1,061,643 | +0.12(+1.50%) |
May 13, 2009 | 7.918 | 7.972 | 7.768 | 7.850 | 395,239 | -0.15(-1.93%) |
May 12, 2009 | 8.271 | 8.271 | 7.904 | 8.004 | 377,579 | -0.03(-0.34%) |
May 11, 2009 | 7.963 | 8.085 | 7.868 | 8.031 | 434,441 | -0.05(-0.62%) |
May 08, 2009 | 8.095 | 8.185 | 7.918 | 8.081 | 441,181 | +0.11(+1.37%) |
May 07, 2009 | 8.226 | 8.244 | 7.895 | 7.972 | 476,351 | -0.15(-1.90%) |
May 06, 2009 | 8.299 | 8.371 | 8.058 | 8.126 | 448,355 | -0.10(-1.16%) |
May 05, 2009 | 7.940 | 8.249 | 7.940 | 8.222 | 772,226 | +0.02(+0.22%) |
May 04, 2009 | 8.190 | 8.249 | 8.076 | 8.203 | 680,881 | +0.06(+0.78%) |
May 01, 2009 | 7.940 | 8.240 | 7.940 | 8.140 | 738,146 | +0.03(+0.34%) |
Apr 30, 2009 | 8.217 | 8.249 | 8.022 | 8.113 | 1,342,997 | -0.07(-0.83%) |
Apr 29, 2009 | 8.226 | 8.380 | 8.144 | 8.181 | 746,049 | -0.01(-0.11%) |
Apr 28, 2009 | 8.040 | 8.335 | 8.026 | 8.190 | 733,031 | +0.10(+1.29%) |
Apr 27, 2009 | 7.913 | 8.213 | 7.845 | 8.085 | 535,528 | +0.05(+0.56%) |
Apr 24, 2009 | 8.072 | 8.213 | 8.004 | 8.040 | 646,129 | +0.01(+0.17%) |
Apr 23, 2009 | 8.036 | 8.167 | 7.818 | 8.026 | 399,215 | -0.07(-0.84%) |
Apr 22, 2009 | 7.945 | 8.312 | 7.881 | 8.095 | 849,093 | +0.06(+0.79%) |
Apr 21, 2009 | 7.840 | 8.045 | 7.804 | 8.031 | 658,865 | +0.14(+1.78%) |
Apr 20, 2009 | 7.859 | 7.986 | 7.827 | 7.890 | 509,199 | -0.08(-1.02%) |
Apr 17, 2009 | 8.167 | 8.253 | 7.931 | 7.972 | 936,797 | -0.17(-2.12%) |
Apr 16, 2009 | 8.004 | 8.167 | 7.709 | 8.144 | 1,484,143 | +0.26(+3.28%) |
Apr 15, 2009 | 7.260 | 8.616 | 7.260 | 7.886 | 2,553,822 | +0.67(+9.24%) |
Apr 14, 2009 | 7.146 | 7.273 | 7.092 | 7.219 | 322,908 | -0.01(-0.13%) |
Apr 13, 2009 | 7.137 | 7.319 | 7.124 | 7.228 | 401,913 | -0.05(-0.75%) |
Apr 09, 2009 | 7.069 | 7.310 | 7.006 | 7.282 | 440,511 | +0.25(+3.55%) |
Apr 08, 2009 | 6.919 | 7.037 | 6.901 | 7.033 | 246,347 | +0.14(+1.97%) |
Apr 07, 2009 | 6.856 | 6.992 | 6.856 | 6.897 | 398,276 | -0.06(-0.91%) |
Apr 06, 2009 | 6.969 | 7.051 | 6.820 | 6.960 | 241,685 | -0.11(-1.54%) |
Apr 03, 2009 | 7.069 | 7.069 | 6.910 | 7.069 | 602,468 | +0.00(+0.06%) |
Apr 02, 2009 | 6.824 | 7.128 | 6.761 | 7.065 | 728,689 | +0.39(+5.92%) |
Apr 01, 2009 | 6.706 | 6.779 | 6.497 | 6.670 | 684,171 | -0.12(-1.80%) |
Mar 31, 2009 | 6.892 | 6.978 | 6.602 | 6.792 | 1,424,903 | -0.00(-0.07%) |
Mar 30, 2009 | 6.584 | 6.810 | 6.488 | 6.797 | 560,778 | -0.25(-3.48%) |
Mar 26, 2009 | 6.947 | 7.078 | 6.874 | 7.042 | 572,347 | +0.16(+2.37%) |
Mar 25, 2009 | 6.910 | 6.997 | 6.647 | 6.879 | 498,342 | +0.04(+0.53%) |
Mar 24, 2009 | 7.114 | 7.164 | 6.820 | 6.842 | 674,163 | -0.40(-5.57%) |
Mar 23, 2009 | 7.124 | 7.264 | 7.019 | 7.246 | 651,575 | +0.27(+3.90%) |
Mar 20, 2009 | 6.910 | 7.137 | 6.833 | 6.974 | 777,919 | +0.13(+1.86%) |
Mar 19, 2009 | 6.933 | 6.933 | 6.824 | 6.847 | 344,621 | -0.03(-0.40%) |
Mar 18, 2009 | 6.620 | 6.928 | 6.611 | 6.874 | 537,088 | +0.25(+3.77%) |
Mar 17, 2009 | 6.457 | 6.629 | 6.457 | 6.624 | 516,538 | +0.15(+2.24%) |
Mar 16, 2009 | 6.593 | 6.711 | 6.434 | 6.479 | 429,061 | -0.09(-1.38%) |
Mar 13, 2009 | 6.565 | 6.720 | 6.434 | 6.570 | 395,466 | +0.00(+0.07%) |
Mar 12, 2009 | 6.357 | 6.611 | 6.266 | 6.565 | 663,119 | +0.16(+2.55%) |
Mar 11, 2009 | 6.538 | 6.647 | 6.352 | 6.402 | 568,918 | -0.12(-1.81%) |
Mar 10, 2009 | 6.561 | 6.579 | 6.416 | 6.520 | 858,581 | +0.08(+1.20%) |
Mar 09, 2009 | 6.679 | 6.711 | 6.407 | 6.443 | 497,168 | -0.32(-4.70%) |
Mar 06, 2009 | 6.724 | 6.820 | 6.597 | 6.761 | 556,234 | +0.07(+1.02%) |
Mar 05, 2009 | 6.783 | 6.883 | 6.643 | 6.693 | 924,416 | -0.20(-2.83%) |
Mar 04, 2009 | 6.915 | 6.987 | 6.820 | 6.888 | 418,921 | +0.15(+2.15%) |