Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.721 | 6.878 | 6.432 | 6.873 | 383,218 | +0.21(+3.09%) |
May 28, 2009 | 6.804 | 6.853 | 6.451 | 6.667 | 259,165 | -0.06(-0.95%) |
May 27, 2009 | 6.682 | 6.868 | 6.657 | 6.731 | 326,929 | +0.02(+0.37%) |
May 26, 2009 | 6.613 | 6.858 | 6.589 | 6.706 | 298,828 | +0.06(+0.88%) |
May 22, 2009 | 6.853 | 6.922 | 6.633 | 6.648 | 264,748 | -0.14(-2.09%) |
May 21, 2009 | 6.922 | 6.922 | 6.662 | 6.790 | 329,197 | -0.22(-3.15%) |
May 20, 2009 | 7.108 | 7.295 | 6.966 | 7.010 | 280,037 | -0.05(-0.76%) |
May 19, 2009 | 7.177 | 7.221 | 6.956 | 7.064 | 268,175 | -0.16(-2.24%) |
May 18, 2009 | 7.545 | 7.579 | 6.966 | 7.226 | 381,917 | -0.24(-3.15%) |
May 15, 2009 | 7.525 | 7.555 | 7.354 | 7.461 | 300,558 | -0.08(-1.04%) |
May 14, 2009 | 7.662 | 7.809 | 7.515 | 7.540 | 252,377 | -0.11(-1.41%) |
May 13, 2009 | 7.819 | 7.986 | 7.599 | 7.648 | 231,727 | -0.33(-4.12%) |
May 12, 2009 | 7.986 | 8.045 | 7.756 | 7.976 | 173,914 | +0.02(+0.31%) |
May 11, 2009 | 7.986 | 8.128 | 7.857 | 7.952 | 223,943 | -0.19(-2.35%) |
May 08, 2009 | 8.020 | 8.216 | 7.849 | 8.143 | 245,090 | +0.23(+2.91%) |
May 07, 2009 | 8.711 | 8.711 | 7.785 | 7.912 | 503,791 | -0.81(-9.33%) |
May 06, 2009 | 8.770 | 8.770 | 8.378 | 8.726 | 469,691 | +0.15(+1.77%) |
May 05, 2009 | 8.613 | 8.628 | 8.388 | 8.574 | 220,983 | -0.12(-1.35%) |
May 04, 2009 | 8.653 | 8.711 | 8.461 | 8.692 | 260,095 | +0.17(+1.96%) |
May 01, 2009 | 8.555 | 8.697 | 8.422 | 8.525 | 466,478 | -0.09(-1.08%) |
Apr 30, 2009 | 8.496 | 8.765 | 8.457 | 8.618 | 487,338 | +0.18(+2.09%) |
Apr 29, 2009 | 8.702 | 8.736 | 8.354 | 8.442 | 535,753 | -0.21(-2.38%) |
Apr 28, 2009 | 8.540 | 8.859 | 8.373 | 8.648 | 298,681 | +0.06(+0.74%) |
Apr 27, 2009 | 8.569 | 8.805 | 8.461 | 8.584 | 355,413 | -0.18(-2.07%) |
Apr 24, 2009 | 8.555 | 8.888 | 8.437 | 8.765 | 474,941 | +0.30(+3.59%) |
Apr 23, 2009 | 8.648 | 8.658 | 8.295 | 8.461 | 270,633 | -0.17(-1.93%) |
Apr 22, 2009 | 8.452 | 8.849 | 8.452 | 8.628 | 266,498 | +0.00(+0.00%) |
Apr 21, 2009 | 8.187 | 8.687 | 8.099 | 8.628 | 480,080 | +0.38(+4.64%) |
Apr 20, 2009 | 8.510 | 8.584 | 8.211 | 8.246 | 274,872 | -0.50(-5.66%) |
Apr 17, 2009 | 8.702 | 8.849 | 8.589 | 8.741 | 198,751 | +0.07(+0.79%) |
Apr 16, 2009 | 8.555 | 8.741 | 8.432 | 8.672 | 380,587 | +0.18(+2.14%) |
Apr 15, 2009 | 8.133 | 8.599 | 8.045 | 8.491 | 289,689 | +0.27(+3.34%) |
Apr 14, 2009 | 8.417 | 8.486 | 8.187 | 8.216 | 274,374 | -0.39(-4.50%) |
Apr 13, 2009 | 8.726 | 8.726 | 8.329 | 8.604 | 348,512 | -0.22(-2.45%) |
Apr 09, 2009 | 8.795 | 8.905 | 8.667 | 8.819 | 456,556 | +0.22(+2.57%) |
Apr 08, 2009 | 8.427 | 8.687 | 8.388 | 8.599 | 311,277 | +0.26(+3.18%) |
Apr 07, 2009 | 8.383 | 8.589 | 8.236 | 8.334 | 383,493 | -0.15(-1.79%) |
Apr 06, 2009 | 8.643 | 8.643 | 8.295 | 8.486 | 475,653 | -0.30(-3.46%) |
Apr 03, 2009 | 8.795 | 8.844 | 8.579 | 8.790 | 294,120 | +0.00(+0.00%) |
Apr 02, 2009 | 8.530 | 8.903 | 8.383 | 8.790 | 449,529 | +0.49(+5.91%) |
Apr 01, 2009 | 7.888 | 8.398 | 7.672 | 8.300 | 389,074 | +0.29(+3.67%) |
Mar 31, 2009 | 8.055 | 8.256 | 7.868 | 8.006 | 278,829 | +0.08(+1.05%) |
Mar 30, 2009 | 8.001 | 8.020 | 7.667 | 7.922 | 283,425 | -0.69(-7.97%) |
Mar 26, 2009 | 8.476 | 8.609 | 8.266 | 8.609 | 308,517 | +0.24(+2.87%) |
Mar 25, 2009 | 8.319 | 8.721 | 8.128 | 8.368 | 369,849 | +0.12(+1.49%) |
Mar 24, 2009 | 8.457 | 8.623 | 8.207 | 8.246 | 269,942 | -0.37(-4.32%) |
Mar 23, 2009 | 8.285 | 8.618 | 8.270 | 8.618 | 290,968 | +0.60(+7.46%) |
Mar 20, 2009 | 8.334 | 8.378 | 8.020 | 8.020 | 513,060 | -0.23(-2.79%) |
Mar 19, 2009 | 8.628 | 8.628 | 8.202 | 8.251 | 282,430 | -0.24(-2.85%) |
Mar 18, 2009 | 8.290 | 8.667 | 8.197 | 8.493 | 349,293 | +0.13(+1.60%) |
Mar 17, 2009 | 7.819 | 8.363 | 7.795 | 8.358 | 297,496 | +0.50(+6.30%) |
Mar 16, 2009 | 7.878 | 8.251 | 7.819 | 7.863 | 383,141 | +0.03(+0.44%) |
Mar 13, 2009 | 7.657 | 7.952 | 7.432 | 7.829 | 0 | +0.18(+2.31%) |
Mar 12, 2009 | 7.280 | 7.785 | 7.255 | 7.653 | 432,666 | +0.34(+4.62%) |
Mar 11, 2009 | 7.530 | 7.672 | 7.255 | 7.314 | 361,606 | -0.22(-2.86%) |
Mar 10, 2009 | 7.206 | 7.672 | 7.206 | 7.530 | 377,372 | +0.46(+6.44%) |
Mar 09, 2009 | 7.388 | 7.447 | 7.025 | 7.074 | 515,712 | -0.38(-5.07%) |
Mar 06, 2009 | 7.393 | 7.643 | 7.319 | 7.452 | 0 | +0.12(+1.60%) |
Mar 05, 2009 | 7.569 | 7.628 | 7.334 | 7.334 | 484,600 | -0.47(-6.03%) |
Mar 04, 2009 | 7.805 | 7.971 | 7.604 | 7.805 | 505,478 | +0.01(+0.13%) |