Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.312 | 7.408 | 7.130 | 7.383 | 1,170,978 | +0.10(+1.32%) |
May 28, 2009 | 7.418 | 7.519 | 7.095 | 7.287 | 1,545,266 | +0.12(+1.69%) |
May 27, 2009 | 7.560 | 7.600 | 7.100 | 7.166 | 1,390,051 | -0.41(-5.46%) |
May 26, 2009 | 7.423 | 7.620 | 7.363 | 7.580 | 1,038,881 | +0.06(+0.74%) |
May 22, 2009 | 7.600 | 7.656 | 7.373 | 7.524 | 526,728 | -0.02(-0.27%) |
May 21, 2009 | 7.696 | 7.731 | 7.327 | 7.544 | 953,636 | -0.18(-2.29%) |
May 20, 2009 | 7.792 | 7.958 | 7.681 | 7.721 | 1,303,420 | +0.00(+0.00%) |
May 19, 2009 | 7.979 | 8.029 | 7.696 | 7.721 | 1,384,295 | -0.27(-3.41%) |
May 18, 2009 | 8.095 | 8.155 | 7.802 | 7.994 | 1,138,175 | +0.00(+0.00%) |
May 15, 2009 | 8.181 | 8.282 | 7.938 | 7.994 | 837,710 | -0.22(-2.64%) |
May 14, 2009 | 8.241 | 8.362 | 7.928 | 8.211 | 1,024,144 | -0.04(-0.49%) |
May 13, 2009 | 8.827 | 8.837 | 8.039 | 8.251 | 1,819,524 | -0.61(-6.89%) |
May 12, 2009 | 8.933 | 9.064 | 8.620 | 8.862 | 1,408,949 | +0.07(+0.80%) |
May 11, 2009 | 8.327 | 9.034 | 8.231 | 8.792 | 3,465,454 | +1.02(+13.13%) |
May 08, 2009 | 7.827 | 7.928 | 7.625 | 7.772 | 1,261,505 | -0.03(-0.39%) |
May 07, 2009 | 8.080 | 8.095 | 7.772 | 7.802 | 1,205,132 | -0.26(-3.26%) |
May 06, 2009 | 8.171 | 8.231 | 8.009 | 8.064 | 827,177 | -0.03(-0.31%) |
May 05, 2009 | 8.226 | 8.373 | 7.969 | 8.090 | 1,080,782 | -0.21(-2.50%) |
May 04, 2009 | 8.322 | 8.524 | 8.171 | 8.297 | 741,411 | +0.14(+1.73%) |
May 01, 2009 | 8.130 | 8.292 | 8.044 | 8.155 | 758,914 | -0.06(-0.68%) |
Apr 30, 2009 | 8.014 | 8.509 | 7.984 | 8.211 | 1,048,226 | +0.23(+2.91%) |
Apr 29, 2009 | 7.827 | 8.075 | 7.726 | 7.979 | 810,309 | +0.17(+2.20%) |
Apr 28, 2009 | 7.580 | 7.979 | 7.575 | 7.807 | 796,421 | +0.22(+2.86%) |
Apr 27, 2009 | 7.701 | 7.807 | 7.575 | 7.590 | 853,960 | -0.12(-1.51%) |
Apr 24, 2009 | 8.009 | 8.191 | 7.676 | 7.706 | 985,386 | -0.34(-4.21%) |
Apr 23, 2009 | 8.135 | 8.206 | 7.953 | 8.044 | 436,421 | -0.11(-1.36%) |
Apr 22, 2009 | 8.009 | 8.423 | 8.009 | 8.155 | 658,320 | +0.04(+0.50%) |
Apr 21, 2009 | 8.100 | 8.125 | 7.893 | 8.115 | 666,300 | +0.01(+0.12%) |
Apr 20, 2009 | 8.357 | 8.438 | 7.963 | 8.105 | 783,163 | -0.31(-3.72%) |
Apr 17, 2009 | 8.458 | 8.509 | 8.261 | 8.418 | 721,578 | -0.02(-0.18%) |
Apr 16, 2009 | 7.969 | 8.463 | 7.878 | 8.433 | 826,599 | +0.58(+7.40%) |
Apr 15, 2009 | 7.645 | 7.908 | 7.590 | 7.852 | 529,536 | +0.15(+1.90%) |
Apr 14, 2009 | 7.782 | 7.888 | 7.635 | 7.706 | 682,507 | -0.12(-1.48%) |
Apr 13, 2009 | 8.307 | 8.307 | 7.539 | 7.822 | 1,385,853 | -0.25(-3.13%) |
Apr 09, 2009 | 8.120 | 8.297 | 7.979 | 8.075 | 633,683 | +0.03(+0.38%) |
Apr 08, 2009 | 7.994 | 8.160 | 7.911 | 8.044 | 701,611 | +0.07(+0.82%) |
Apr 07, 2009 | 8.201 | 8.304 | 7.953 | 7.979 | 648,759 | -0.32(-3.89%) |
Apr 06, 2009 | 8.418 | 8.418 | 8.019 | 8.302 | 774,646 | -0.12(-1.44%) |
Apr 03, 2009 | 8.595 | 8.741 | 8.322 | 8.423 | 410,269 | -0.17(-2.00%) |
Apr 02, 2009 | 8.782 | 8.867 | 8.529 | 8.595 | 801,546 | +0.02(+0.24%) |
Apr 01, 2009 | 8.317 | 8.681 | 8.206 | 8.575 | 762,612 | +0.25(+3.03%) |
Mar 31, 2009 | 8.221 | 8.524 | 8.095 | 8.322 | 1,078,475 | +0.19(+2.36%) |
Mar 30, 2009 | 8.165 | 8.256 | 7.979 | 8.130 | 788,413 | -0.16(-1.95%) |
Mar 26, 2009 | 8.085 | 8.499 | 8.085 | 8.292 | 1,136,450 | +0.15(+1.86%) |
Mar 25, 2009 | 8.367 | 8.595 | 7.943 | 8.140 | 1,024,025 | -0.21(-2.48%) |
Mar 24, 2009 | 8.655 | 8.655 | 8.332 | 8.347 | 668,506 | -0.33(-3.84%) |
Mar 23, 2009 | 8.307 | 8.691 | 8.191 | 8.681 | 868,012 | +0.53(+6.44%) |
Mar 20, 2009 | 8.317 | 8.458 | 8.044 | 8.155 | 556,482 | -0.10(-1.16%) |
Mar 19, 2009 | 8.130 | 8.322 | 7.953 | 8.251 | 573,671 | +0.12(+1.49%) |
Mar 18, 2009 | 7.797 | 8.216 | 7.650 | 8.130 | 890,388 | +0.29(+3.67%) |
Mar 17, 2009 | 7.731 | 7.874 | 7.650 | 7.842 | 510,735 | +0.09(+1.11%) |
Mar 16, 2009 | 7.741 | 7.832 | 7.585 | 7.756 | 634,754 | +0.04(+0.52%) |
Mar 13, 2009 | 7.767 | 7.797 | 7.509 | 7.716 | 819,430 | -0.06(-0.78%) |
Mar 12, 2009 | 7.060 | 7.817 | 7.060 | 7.777 | 1,262,002 | +0.70(+9.92%) |
Mar 11, 2009 | 6.913 | 7.076 | 6.837 | 7.075 | 585,919 | +0.21(+3.09%) |
Mar 10, 2009 | 6.888 | 7.065 | 6.696 | 6.863 | 503,103 | +0.09(+1.27%) |
Mar 09, 2009 | 6.837 | 6.933 | 6.666 | 6.777 | 471,763 | -0.12(-1.76%) |
Mar 06, 2009 | 6.711 | 6.908 | 6.640 | 6.898 | 901,681 | +0.20(+3.02%) |
Mar 05, 2009 | 6.933 | 7.014 | 6.681 | 6.696 | 982,740 | -0.32(-4.60%) |
Mar 04, 2009 | 6.913 | 7.065 | 6.868 | 7.019 | 806,021 | +0.18(+2.58%) |