Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.180 | 8.288 | 8.115 | 8.220 | 483,880 | +0.08(+1.04%) |
May 28, 2009 | 8.155 | 8.260 | 7.902 | 8.135 | 404,876 | +0.00(+0.05%) |
May 27, 2009 | 8.220 | 8.344 | 8.113 | 8.131 | 560,016 | -0.12(-1.41%) |
May 26, 2009 | 8.175 | 8.308 | 8.075 | 8.248 | 633,661 | +0.08(+1.03%) |
May 22, 2009 | 8.143 | 8.348 | 8.095 | 8.163 | 353,058 | +0.00(+0.05%) |
May 21, 2009 | 8.360 | 8.360 | 8.055 | 8.159 | 356,250 | -0.40(-4.65%) |
May 20, 2009 | 8.598 | 8.907 | 8.505 | 8.557 | 591,918 | -0.01(-0.14%) |
May 19, 2009 | 8.549 | 8.730 | 8.477 | 8.569 | 304,827 | +0.00(+0.05%) |
May 18, 2009 | 8.099 | 8.569 | 7.766 | 8.565 | 512,215 | +0.49(+6.13%) |
May 15, 2009 | 8.059 | 8.320 | 7.991 | 8.071 | 514,706 | -0.01(-0.15%) |
May 14, 2009 | 8.083 | 8.175 | 7.882 | 8.083 | 825,823 | +0.06(+0.70%) |
May 13, 2009 | 8.232 | 8.304 | 7.979 | 8.027 | 981,669 | -0.38(-4.54%) |
May 12, 2009 | 8.457 | 8.501 | 8.300 | 8.409 | 612,449 | +0.03(+0.38%) |
May 11, 2009 | 8.135 | 8.537 | 8.083 | 8.376 | 608,453 | +0.11(+1.36%) |
May 08, 2009 | 8.244 | 8.264 | 8.095 | 8.264 | 757,380 | +0.22(+2.75%) |
May 07, 2009 | 8.280 | 8.304 | 8.019 | 8.043 | 675,226 | -0.02(-0.20%) |
May 06, 2009 | 8.260 | 8.292 | 7.822 | 8.059 | 768,524 | +0.02(+0.25%) |
May 05, 2009 | 8.111 | 8.622 | 7.850 | 8.039 | 1,775,567 | +0.18(+2.30%) |
May 04, 2009 | 7.569 | 7.882 | 7.492 | 7.858 | 807,661 | +0.39(+5.16%) |
May 01, 2009 | 7.476 | 7.589 | 7.348 | 7.472 | 866,859 | -0.04(-0.59%) |
Apr 30, 2009 | 7.569 | 7.910 | 7.468 | 7.516 | 579,800 | +0.08(+1.08%) |
Apr 29, 2009 | 6.897 | 7.480 | 6.829 | 7.436 | 653,514 | +0.63(+9.27%) |
Apr 28, 2009 | 6.833 | 7.034 | 6.757 | 6.805 | 614,292 | -0.10(-1.40%) |
Apr 27, 2009 | 7.219 | 7.231 | 6.837 | 6.901 | 564,549 | -0.44(-5.97%) |
Apr 24, 2009 | 6.938 | 7.432 | 6.831 | 7.339 | 671,281 | +0.51(+7.54%) |
Apr 23, 2009 | 6.712 | 6.970 | 6.692 | 6.825 | 621,871 | +0.12(+1.86%) |
Apr 22, 2009 | 6.640 | 6.966 | 6.628 | 6.700 | 461,671 | -0.02(-0.22%) |
Apr 21, 2009 | 6.632 | 6.793 | 6.463 | 6.715 | 671,920 | +0.01(+0.10%) |
Apr 20, 2009 | 7.134 | 7.223 | 6.708 | 6.708 | 428,681 | -0.54(-7.48%) |
Apr 17, 2009 | 7.006 | 7.323 | 6.929 | 7.251 | 478,310 | +0.27(+3.86%) |
Apr 16, 2009 | 6.793 | 7.078 | 6.668 | 6.982 | 939,387 | +0.24(+3.58%) |
Apr 15, 2009 | 6.704 | 6.869 | 6.684 | 6.741 | 599,842 | -0.04(-0.53%) |
Apr 14, 2009 | 6.809 | 6.994 | 6.712 | 6.777 | 598,051 | -0.16(-2.32%) |
Apr 13, 2009 | 7.058 | 7.126 | 6.909 | 6.938 | 520,896 | -0.28(-3.90%) |
Apr 09, 2009 | 6.833 | 7.235 | 6.765 | 7.219 | 501,062 | +0.56(+8.39%) |
Apr 08, 2009 | 6.507 | 6.708 | 6.507 | 6.660 | 315,995 | +0.16(+2.47%) |
Apr 07, 2009 | 6.664 | 6.708 | 6.467 | 6.499 | 336,018 | -0.29(-4.32%) |
Apr 06, 2009 | 6.805 | 6.873 | 6.656 | 6.793 | 597,103 | -0.09(-1.34%) |
Apr 03, 2009 | 6.596 | 6.897 | 6.524 | 6.885 | 794,107 | +0.29(+4.39%) |
Apr 02, 2009 | 6.226 | 6.664 | 6.226 | 6.596 | 978,492 | +0.55(+9.11%) |
Apr 01, 2009 | 5.768 | 6.089 | 5.708 | 6.045 | 443,992 | +0.16(+2.80%) |
Mar 31, 2009 | 5.973 | 6.041 | 5.784 | 5.880 | 475,986 | +0.01(+0.14%) |
Mar 30, 2009 | 5.808 | 5.985 | 5.700 | 5.872 | 924,019 | -0.67(-10.26%) |
Mar 26, 2009 | 6.532 | 6.592 | 6.351 | 6.544 | 764,172 | +0.08(+1.18%) |
Mar 25, 2009 | 6.081 | 6.612 | 6.009 | 6.467 | 860,873 | +0.43(+7.12%) |
Mar 24, 2009 | 5.973 | 6.246 | 5.929 | 6.037 | 687,883 | -0.02(-0.33%) |
Mar 23, 2009 | 5.768 | 6.065 | 5.768 | 6.057 | 763,068 | +0.52(+9.44%) |
Mar 20, 2009 | 5.631 | 5.687 | 5.482 | 5.535 | 878,413 | -0.06(-1.08%) |
Mar 19, 2009 | 5.671 | 5.784 | 5.507 | 5.595 | 600,178 | -0.01(-0.14%) |
Mar 18, 2009 | 5.511 | 5.663 | 5.378 | 5.603 | 831,279 | +0.05(+0.94%) |
Mar 17, 2009 | 5.221 | 5.555 | 5.221 | 5.551 | 513,693 | +0.30(+5.74%) |
Mar 16, 2009 | 5.233 | 5.402 | 5.169 | 5.249 | 804,168 | +0.08(+1.63%) |
Mar 13, 2009 | 4.888 | 5.201 | 4.888 | 5.165 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.763 | 4.892 | 4.558 | 4.843 | 937,026 | +0.04(+0.84%) |
Mar 11, 2009 | 4.707 | 4.883 | 4.618 | 4.803 | 523,319 | +0.15(+3.20%) |
Mar 10, 2009 | 4.341 | 4.687 | 4.285 | 4.654 | 752,419 | +0.47(+11.35%) |
Mar 09, 2009 | 4.253 | 4.361 | 4.140 | 4.180 | 833,070 | -0.14(-3.17%) |
Mar 06, 2009 | 4.301 | 4.449 | 4.216 | 4.317 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.711 | 4.751 | 4.200 | 4.393 | 538,747 | -0.50(-10.19%) |
Mar 04, 2009 | 4.859 | 5.036 | 4.763 | 4.892 | 811,448 | +0.16(+3.40%) |