Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.546 | 7.603 | 7.344 | 7.558 | 77,643 | +0.11(+1.53%) |
May 28, 2009 | 7.321 | 7.572 | 7.136 | 7.444 | 90,596 | +0.32(+4.52%) |
May 27, 2009 | 7.663 | 7.763 | 7.105 | 7.122 | 117,017 | -0.58(-7.48%) |
May 26, 2009 | 7.162 | 7.831 | 7.148 | 7.697 | 428,703 | +0.49(+6.76%) |
May 22, 2009 | 7.555 | 7.777 | 7.165 | 7.210 | 54,788 | -0.32(-4.20%) |
May 21, 2009 | 7.578 | 7.911 | 7.213 | 7.527 | 80,472 | -0.08(-1.01%) |
May 20, 2009 | 7.578 | 7.646 | 7.524 | 7.603 | 112,215 | +0.02(+0.30%) |
May 19, 2009 | 7.518 | 7.669 | 7.301 | 7.581 | 102,702 | -0.04(-0.56%) |
May 18, 2009 | 7.455 | 7.743 | 7.290 | 7.623 | 120,233 | +0.29(+4.00%) |
May 15, 2009 | 7.418 | 7.430 | 7.071 | 7.330 | 95,531 | +0.02(+0.27%) |
May 14, 2009 | 7.264 | 7.404 | 6.988 | 7.310 | 53,924 | +0.30(+4.22%) |
May 13, 2009 | 7.407 | 7.535 | 6.982 | 7.014 | 86,095 | -0.48(-6.46%) |
May 12, 2009 | 7.697 | 7.700 | 7.393 | 7.498 | 81,606 | -0.30(-3.80%) |
May 11, 2009 | 7.868 | 7.960 | 7.492 | 7.794 | 76,909 | -0.26(-3.22%) |
May 08, 2009 | 7.424 | 8.128 | 7.405 | 8.054 | 152,783 | +0.72(+9.79%) |
May 07, 2009 | 7.433 | 7.478 | 7.264 | 7.336 | 107,104 | -0.07(-0.96%) |
May 06, 2009 | 7.376 | 7.695 | 7.173 | 7.407 | 155,072 | +0.09(+1.21%) |
May 05, 2009 | 7.763 | 8.170 | 7.310 | 7.319 | 197,251 | -0.63(-7.89%) |
May 04, 2009 | 7.535 | 7.977 | 7.207 | 7.945 | 226,449 | +0.50(+6.74%) |
May 01, 2009 | 7.712 | 7.712 | 7.233 | 7.444 | 151,302 | -0.28(-3.61%) |
Apr 30, 2009 | 8.421 | 8.484 | 7.695 | 7.723 | 127,165 | -0.60(-7.16%) |
Apr 29, 2009 | 8.056 | 8.370 | 7.905 | 8.318 | 113,844 | +0.36(+4.51%) |
Apr 28, 2009 | 8.196 | 8.484 | 7.888 | 7.960 | 133,779 | -0.37(-4.48%) |
Apr 27, 2009 | 8.341 | 8.655 | 7.663 | 8.333 | 267,284 | -1.10(-11.68%) |
Apr 24, 2009 | 9.116 | 9.538 | 8.791 | 9.435 | 118,632 | +0.04(+0.42%) |
Apr 23, 2009 | 9.108 | 9.643 | 8.831 | 9.395 | 304,784 | +0.29(+3.16%) |
Apr 22, 2009 | 8.692 | 9.116 | 8.193 | 9.108 | 217,291 | +0.23(+2.53%) |
Apr 21, 2009 | 7.928 | 8.888 | 7.665 | 8.883 | 57,705 | +0.95(+11.92%) |
Apr 20, 2009 | 8.831 | 8.831 | 7.914 | 7.937 | 60,664 | -1.17(-12.88%) |
Apr 17, 2009 | 8.803 | 9.170 | 8.501 | 9.110 | 120,124 | +0.34(+3.83%) |
Apr 16, 2009 | 8.316 | 9.039 | 8.281 | 8.774 | 75,817 | +0.56(+6.80%) |
Apr 15, 2009 | 7.515 | 8.256 | 7.515 | 8.216 | 81,644 | +0.67(+8.91%) |
Apr 14, 2009 | 8.284 | 8.512 | 7.455 | 7.544 | 128,822 | -1.00(-11.67%) |
Apr 13, 2009 | 8.111 | 8.546 | 8.034 | 8.541 | 114,430 | +0.23(+2.78%) |
Apr 09, 2009 | 7.629 | 8.333 | 7.595 | 8.310 | 108,063 | +0.86(+11.59%) |
Apr 08, 2009 | 7.407 | 7.461 | 7.170 | 7.447 | 44,085 | +0.07(+0.97%) |
Apr 07, 2009 | 7.142 | 7.535 | 6.995 | 7.376 | 104,823 | +0.16(+2.17%) |
Apr 06, 2009 | 7.190 | 7.259 | 6.860 | 7.219 | 66,691 | -0.04(-0.59%) |
Apr 03, 2009 | 6.809 | 7.475 | 6.774 | 7.262 | 79,847 | +0.42(+6.08%) |
Apr 02, 2009 | 6.125 | 7.051 | 6.125 | 6.846 | 180,426 | +0.77(+12.76%) |
Apr 01, 2009 | 6.284 | 6.359 | 5.920 | 6.071 | 86,425 | -0.30(-4.70%) |
Mar 31, 2009 | 6.450 | 6.774 | 6.210 | 6.370 | 119,432 | +0.03(+0.45%) |
Mar 30, 2009 | 6.666 | 6.666 | 6.173 | 6.341 | 98,037 | -0.96(-13.11%) |
Mar 26, 2009 | 7.096 | 7.336 | 6.874 | 7.299 | 60,780 | +0.23(+3.31%) |
Mar 25, 2009 | 6.891 | 7.205 | 6.735 | 7.065 | 125,024 | +0.36(+5.35%) |
Mar 24, 2009 | 7.168 | 7.176 | 6.706 | 6.706 | 73,083 | -0.59(-8.05%) |
Mar 23, 2009 | 7.025 | 7.353 | 6.592 | 7.293 | 145,745 | +0.72(+10.87%) |
Mar 20, 2009 | 7.256 | 7.256 | 6.578 | 6.578 | 218,421 | -0.54(-7.60%) |
Mar 19, 2009 | 7.800 | 7.834 | 7.113 | 7.119 | 219,373 | -0.71(-9.06%) |
Mar 18, 2009 | 7.182 | 7.851 | 7.125 | 7.829 | 208,975 | +0.59(+8.19%) |
Mar 17, 2009 | 7.133 | 7.293 | 6.923 | 7.236 | 204,777 | +0.13(+1.89%) |
Mar 16, 2009 | 7.153 | 7.207 | 7.000 | 7.102 | 472,869 | -0.01(-0.08%) |
Mar 13, 2009 | 7.185 | 7.452 | 7.088 | 7.108 | 140,926 | -0.06(-0.87%) |
Mar 12, 2009 | 6.225 | 7.242 | 6.213 | 7.170 | 150,438 | +0.88(+14.05%) |
Mar 11, 2009 | 6.111 | 6.484 | 5.866 | 6.287 | 178,882 | +0.33(+5.60%) |
Mar 10, 2009 | 5.042 | 5.997 | 4.917 | 5.954 | 179,703 | +1.01(+20.32%) |
Mar 09, 2009 | 4.755 | 5.014 | 4.755 | 4.948 | 74,771 | +0.01(+0.17%) |
Mar 06, 2009 | 4.983 | 5.068 | 4.746 | 4.940 | 172,293 | -0.00(-0.06%) |
Mar 05, 2009 | 5.299 | 5.307 | 4.692 | 4.943 | 305,167 | -0.50(-9.16%) |
Mar 04, 2009 | 5.230 | 5.530 | 5.134 | 5.441 | 194,682 | +0.31(+6.11%) |