Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.350 | 8.690 | 8.038 | 8.660 | 399,781 | +0.36(+4.34%) |
May 28, 2009 | 8.150 | 8.370 | 8.070 | 8.300 | 137,273 | +0.08(+0.97%) |
May 27, 2009 | 8.300 | 8.360 | 8.180 | 8.220 | 82,093 | -0.18(-2.14%) |
May 26, 2009 | 7.680 | 8.400 | 7.620 | 8.400 | 129,048 | +0.62(+7.97%) |
May 22, 2009 | 7.700 | 7.900 | 7.380 | 7.780 | 62,198 | +0.11(+1.43%) |
May 21, 2009 | 7.660 | 7.750 | 7.330 | 7.670 | 87,056 | -0.07(-0.90%) |
May 20, 2009 | 7.860 | 8.120 | 7.680 | 7.740 | 107,174 | -0.08(-1.02%) |
May 19, 2009 | 7.700 | 7.950 | 7.500 | 7.820 | 75,367 | +0.11(+1.43%) |
May 18, 2009 | 7.540 | 7.760 | 7.450 | 7.710 | 63,607 | +0.25(+3.35%) |
May 15, 2009 | 7.500 | 7.670 | 7.330 | 7.460 | 68,597 | -0.06(-0.80%) |
May 14, 2009 | 7.310 | 7.570 | 7.210 | 7.520 | 98,053 | +0.27(+3.72%) |
May 13, 2009 | 7.420 | 7.540 | 7.250 | 7.250 | 111,931 | -0.34(-4.48%) |
May 12, 2009 | 7.800 | 7.800 | 7.540 | 7.590 | 112,053 | -0.17(-2.19%) |
May 11, 2009 | 7.610 | 7.770 | 7.370 | 7.760 | 63,315 | -0.02(-0.26%) |
May 08, 2009 | 7.580 | 7.900 | 7.330 | 7.780 | 134,342 | +0.28(+3.73%) |
May 07, 2009 | 7.400 | 7.580 | 7.100 | 7.500 | 166,267 | +0.17(+2.32%) |
May 06, 2009 | 7.170 | 7.350 | 7.020 | 7.330 | 164,705 | +0.23(+3.24%) |
May 05, 2009 | 7.440 | 7.460 | 7.060 | 7.100 | 189,899 | -0.41(-5.46%) |
May 04, 2009 | 7.380 | 7.550 | 7.180 | 7.510 | 146,384 | +0.19(+2.60%) |
May 01, 2009 | 7.270 | 7.400 | 6.930 | 7.320 | 126,520 | +0.05(+0.69%) |
Apr 30, 2009 | 7.240 | 7.400 | 7.080 | 7.270 | 196,910 | +0.07(+0.97%) |
Apr 29, 2009 | 6.800 | 7.230 | 6.700 | 7.200 | 160,806 | +0.45(+6.67%) |
Apr 28, 2009 | 6.580 | 6.830 | 6.400 | 6.750 | 168,545 | +0.12(+1.81%) |
Apr 27, 2009 | 6.880 | 6.940 | 6.550 | 6.630 | 187,004 | -0.39(-5.56%) |
Apr 24, 2009 | 6.850 | 7.170 | 6.600 | 7.020 | 445,478 | -0.24(-3.31%) |
Apr 23, 2009 | 7.710 | 7.710 | 7.110 | 7.260 | 204,023 | -0.42(-5.47%) |
Apr 22, 2009 | 7.820 | 8.060 | 7.590 | 7.680 | 76,912 | -0.32(-4.00%) |
Apr 21, 2009 | 7.540 | 8.200 | 7.430 | 8.000 | 166,595 | +0.45(+5.96%) |
Apr 20, 2009 | 7.750 | 7.810 | 7.360 | 7.550 | 80,354 | -0.33(-4.19%) |
Apr 17, 2009 | 7.790 | 7.940 | 7.580 | 7.880 | 103,098 | +0.13(+1.68%) |
Apr 16, 2009 | 7.700 | 7.810 | 7.250 | 7.750 | 165,947 | +0.12(+1.57%) |
Apr 15, 2009 | 7.420 | 7.640 | 7.320 | 7.630 | 96,210 | +0.15(+2.01%) |
Apr 14, 2009 | 7.480 | 7.600 | 7.260 | 7.480 | 96,825 | -0.18(-2.35%) |
Apr 13, 2009 | 6.900 | 7.680 | 6.840 | 7.660 | 164,300 | +0.71(+10.22%) |
Apr 09, 2009 | 7.260 | 7.470 | 6.800 | 6.950 | 345,013 | -0.10(-1.42%) |
Apr 08, 2009 | 7.790 | 7.790 | 6.880 | 7.050 | 326,060 | -0.68(-8.80%) |
Apr 07, 2009 | 7.940 | 8.110 | 7.700 | 7.730 | 182,605 | -0.35(-4.33%) |
Apr 06, 2009 | 8.490 | 8.490 | 7.850 | 8.080 | 118,907 | -0.52(-6.05%) |
Apr 03, 2009 | 8.210 | 8.630 | 8.190 | 8.600 | 85,011 | +0.39(+4.75%) |
Apr 02, 2009 | 8.090 | 8.540 | 7.990 | 8.210 | 130,835 | +0.34(+4.32%) |
Apr 01, 2009 | 7.610 | 7.910 | 7.330 | 7.870 | 101,307 | +0.20(+2.61%) |
Mar 31, 2009 | 7.740 | 7.920 | 7.570 | 7.670 | 140,897 | +0.03(+0.39%) |
Mar 30, 2009 | 7.450 | 7.680 | 7.150 | 7.640 | 130,405 | -0.93(-10.85%) |
Mar 26, 2009 | 7.890 | 8.570 | 7.780 | 8.570 | 196,442 | +0.78(+10.01%) |
Mar 25, 2009 | 7.420 | 7.790 | 7.390 | 7.790 | 151,949 | +0.41(+5.56%) |
Mar 24, 2009 | 7.390 | 7.610 | 7.348 | 7.380 | 76,921 | -0.17(-2.25%) |
Mar 23, 2009 | 7.470 | 7.620 | 7.350 | 7.550 | 154,626 | +0.36(+5.01%) |
Mar 20, 2009 | 7.740 | 7.740 | 7.180 | 7.190 | 206,454 | -0.52(-6.74%) |
Mar 19, 2009 | 7.810 | 7.810 | 7.580 | 7.710 | 67,668 | +0.00(+0.00%) |
Mar 18, 2009 | 7.460 | 7.750 | 7.410 | 7.710 | 97,633 | +0.19(+2.53%) |
Mar 17, 2009 | 7.330 | 7.600 | 7.290 | 7.520 | 98,853 | +0.21(+2.87%) |
Mar 16, 2009 | 7.870 | 7.940 | 7.260 | 7.310 | 133,583 | -0.49(-6.28%) |
Mar 13, 2009 | 7.820 | 7.910 | 7.570 | 7.800 | 66,554 | +0.01(+0.13%) |
Mar 12, 2009 | 7.140 | 7.790 | 6.980 | 7.790 | 100,868 | +0.61(+8.50%) |
Mar 11, 2009 | 7.320 | 7.450 | 6.940 | 7.180 | 116,685 | -0.07(-0.97%) |
Mar 10, 2009 | 6.790 | 7.260 | 6.740 | 7.250 | 97,196 | +0.64(+9.68%) |
Mar 09, 2009 | 6.680 | 6.820 | 6.600 | 6.610 | 90,622 | -0.17(-2.51%) |
Mar 06, 2009 | 6.620 | 6.790 | 6.530 | 6.780 | 221,812 | +0.23(+3.51%) |
Mar 05, 2009 | 6.840 | 7.000 | 6.520 | 6.550 | 140,696 | -0.46(-6.56%) |
Mar 04, 2009 | 6.810 | 7.110 | 6.770 | 7.010 | 180,830 | +0.20(+2.94%) |