Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.845 | 7.881 | 7.740 | 7.799 | 135,495 | -0.05(-0.59%) |
May 28, 2009 | 7.876 | 7.905 | 7.737 | 7.845 | 86,910 | +0.00(+0.00%) |
May 27, 2009 | 7.850 | 7.974 | 7.794 | 7.845 | 90,534 | -0.03(-0.33%) |
May 26, 2009 | 7.933 | 7.958 | 7.609 | 7.871 | 71,037 | +0.15(+1.93%) |
May 22, 2009 | 7.814 | 7.861 | 7.655 | 7.722 | 71,441 | -0.01(-0.07%) |
May 21, 2009 | 7.892 | 7.955 | 7.645 | 7.727 | 164,880 | -0.25(-3.10%) |
May 20, 2009 | 7.881 | 8.025 | 7.762 | 7.974 | 134,084 | +0.24(+3.13%) |
May 19, 2009 | 7.717 | 7.804 | 7.676 | 7.732 | 181,395 | +0.02(+0.20%) |
May 18, 2009 | 7.640 | 7.753 | 7.583 | 7.717 | 155,925 | +0.16(+2.13%) |
May 15, 2009 | 7.583 | 7.624 | 7.485 | 7.556 | 158,471 | -0.01(-0.15%) |
May 14, 2009 | 7.604 | 7.606 | 7.413 | 7.567 | 151,543 | -0.04(-0.47%) |
May 13, 2009 | 7.434 | 7.640 | 7.310 | 7.604 | 181,527 | +0.03(+0.34%) |
May 12, 2009 | 7.645 | 7.717 | 7.459 | 7.578 | 258,583 | -0.05(-0.67%) |
May 11, 2009 | 7.748 | 7.845 | 7.614 | 7.629 | 181,649 | -0.11(-1.46%) |
May 08, 2009 | 7.593 | 7.820 | 7.588 | 7.742 | 118,498 | +0.16(+2.10%) |
May 07, 2009 | 7.922 | 7.948 | 7.547 | 7.583 | 233,655 | -0.24(-3.03%) |
May 06, 2009 | 7.897 | 7.958 | 7.754 | 7.820 | 144,273 | -0.05(-0.59%) |
May 05, 2009 | 7.871 | 7.979 | 7.845 | 7.866 | 133,563 | -0.06(-0.78%) |
May 04, 2009 | 7.850 | 7.928 | 7.845 | 7.928 | 166,270 | +0.05(+0.65%) |
May 01, 2009 | 7.876 | 7.938 | 7.820 | 7.876 | 111,074 | +0.05(+0.59%) |
Apr 30, 2009 | 7.799 | 7.922 | 7.758 | 7.830 | 157,559 | +0.03(+0.33%) |
Apr 29, 2009 | 8.113 | 8.118 | 7.706 | 7.804 | 351,500 | -0.25(-3.07%) |
Apr 28, 2009 | 7.871 | 8.097 | 7.809 | 8.051 | 203,902 | +0.17(+2.22%) |
Apr 27, 2009 | 7.845 | 8.015 | 7.665 | 7.876 | 151,057 | -0.02(-0.26%) |
Apr 24, 2009 | 8.025 | 8.123 | 7.717 | 7.897 | 337,911 | -0.08(-0.97%) |
Apr 23, 2009 | 8.046 | 8.046 | 7.722 | 7.974 | 442,075 | +0.06(+0.78%) |
Apr 22, 2009 | 7.778 | 8.000 | 7.778 | 7.912 | 143,803 | +0.09(+1.12%) |
Apr 21, 2009 | 7.588 | 7.866 | 7.588 | 7.825 | 169,646 | +0.06(+0.73%) |
Apr 20, 2009 | 7.994 | 8.020 | 7.768 | 7.768 | 221,368 | -0.23(-2.83%) |
Apr 17, 2009 | 7.928 | 8.082 | 7.901 | 7.994 | 179,260 | -0.01(-0.06%) |
Apr 16, 2009 | 7.784 | 8.051 | 7.681 | 8.000 | 388,233 | +0.16(+2.03%) |
Apr 15, 2009 | 7.696 | 7.845 | 7.619 | 7.840 | 159,029 | +0.08(+1.06%) |
Apr 14, 2009 | 7.856 | 7.856 | 7.634 | 7.758 | 214,304 | -0.08(-1.05%) |
Apr 13, 2009 | 7.938 | 7.938 | 7.737 | 7.840 | 345,787 | +0.02(+0.20%) |
Apr 09, 2009 | 7.794 | 8.041 | 7.748 | 7.825 | 114,319 | +0.08(+1.06%) |
Apr 08, 2009 | 7.799 | 7.892 | 7.717 | 7.742 | 139,653 | -0.06(-0.79%) |
Apr 07, 2009 | 7.922 | 7.922 | 7.678 | 7.804 | 111,531 | -0.12(-1.49%) |
Apr 06, 2009 | 8.123 | 8.128 | 7.768 | 7.922 | 97,335 | -0.10(-1.28%) |
Apr 03, 2009 | 7.856 | 8.103 | 7.758 | 8.025 | 104,323 | +0.13(+1.63%) |
Apr 02, 2009 | 7.830 | 7.979 | 7.784 | 7.897 | 216,928 | +0.15(+1.99%) |
Apr 01, 2009 | 7.830 | 7.830 | 7.521 | 7.742 | 98,877 | +0.09(+1.14%) |
Mar 31, 2009 | 7.686 | 7.717 | 7.516 | 7.655 | 151,720 | -0.01(-0.13%) |
Mar 30, 2009 | 7.665 | 7.717 | 7.228 | 7.665 | 179,385 | -0.22(-2.81%) |
Mar 26, 2009 | 7.825 | 7.928 | 7.717 | 7.886 | 193,773 | +0.10(+1.26%) |
Mar 25, 2009 | 7.717 | 7.902 | 7.645 | 7.789 | 364,852 | +0.16(+2.16%) |
Mar 24, 2009 | 7.712 | 7.712 | 7.444 | 7.624 | 133,302 | -0.11(-1.40%) |
Mar 23, 2009 | 7.665 | 7.768 | 7.665 | 7.732 | 158,230 | +0.29(+3.87%) |
Mar 20, 2009 | 7.562 | 7.676 | 7.382 | 7.444 | 96,744 | -0.12(-1.56%) |
Mar 19, 2009 | 7.676 | 7.676 | 7.393 | 7.562 | 80,507 | +0.18(+2.44%) |
Mar 18, 2009 | 7.279 | 7.439 | 7.025 | 7.382 | 207,009 | +0.07(+0.99%) |
Mar 17, 2009 | 7.166 | 7.377 | 7.017 | 7.310 | 142,129 | +0.16(+2.30%) |
Mar 16, 2009 | 7.099 | 7.619 | 7.089 | 7.146 | 213,449 | +0.06(+0.80%) |
Mar 13, 2009 | 6.899 | 7.202 | 6.868 | 7.089 | 0 | +0.23(+3.30%) |
Mar 12, 2009 | 6.703 | 6.977 | 6.467 | 6.863 | 547,614 | +0.17(+2.62%) |
Mar 11, 2009 | 6.688 | 7.135 | 6.559 | 6.688 | 527,554 | -0.01(-0.15%) |
Mar 10, 2009 | 6.523 | 7.046 | 6.461 | 6.698 | 551,585 | +0.20(+3.09%) |
Mar 09, 2009 | 6.554 | 6.822 | 6.431 | 6.497 | 749,874 | -0.08(-1.25%) |
Mar 06, 2009 | 6.688 | 6.945 | 6.451 | 6.580 | 0 | -0.21(-3.03%) |
Mar 05, 2009 | 6.894 | 6.940 | 6.539 | 6.786 | 216,337 | -0.08(-1.20%) |
Mar 04, 2009 | 6.909 | 7.048 | 6.652 | 6.868 | 431,195 | -0.09(-1.33%) |