Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.174 | 8.212 | 8.114 | 8.212 | 26,264 | +0.11(+1.35%) |
May 28, 2009 | 8.064 | 8.103 | 8.006 | 8.103 | 41,601 | +0.03(+0.41%) |
May 27, 2009 | 8.133 | 8.154 | 8.070 | 8.070 | 5,200 | -0.01(-0.12%) |
May 26, 2009 | 7.987 | 8.079 | 7.985 | 8.079 | 12,586 | +0.14(+1.74%) |
May 22, 2009 | 7.987 | 7.987 | 7.918 | 7.941 | 7,759 | -0.01(-0.07%) |
May 21, 2009 | 7.983 | 7.983 | 7.883 | 7.947 | 85,382 | -0.20(-2.43%) |
May 20, 2009 | 8.208 | 8.243 | 8.145 | 8.145 | 13,475 | +0.03(+0.38%) |
May 19, 2009 | 8.116 | 8.186 | 8.114 | 8.114 | 60,231 | -0.01(-0.09%) |
May 18, 2009 | 7.979 | 8.122 | 7.979 | 8.122 | 3,859 | +0.24(+3.02%) |
May 15, 2009 | 7.974 | 7.999 | 7.872 | 7.883 | 34,736 | -0.08(-1.06%) |
May 14, 2009 | 7.928 | 8.008 | 7.897 | 7.968 | 70,268 | +0.07(+0.88%) |
May 13, 2009 | 8.014 | 8.014 | 7.884 | 7.899 | 46,630 | -0.21(-2.54%) |
May 12, 2009 | 8.054 | 8.104 | 8.022 | 8.104 | 13,043 | -0.02(-0.28%) |
May 11, 2009 | 8.185 | 8.197 | 8.122 | 8.128 | 100,704 | -0.14(-1.74%) |
May 08, 2009 | 8.203 | 8.281 | 8.161 | 8.272 | 38,782 | +0.17(+2.14%) |
May 07, 2009 | 8.268 | 8.268 | 8.049 | 8.099 | 44,924 | -0.09(-1.08%) |
May 06, 2009 | 8.135 | 8.222 | 8.135 | 8.187 | 437,844 | +0.10(+1.26%) |
May 05, 2009 | 8.099 | 8.106 | 8.042 | 8.085 | 30,685 | -0.01(-0.12%) |
May 04, 2009 | 7.906 | 8.095 | 7.906 | 8.095 | 66,498 | +0.26(+3.34%) |
May 01, 2009 | 7.804 | 7.854 | 7.804 | 7.833 | 19,706 | +0.03(+0.32%) |
Apr 30, 2009 | 7.924 | 7.943 | 7.781 | 7.808 | 40,759 | +0.01(+0.17%) |
Apr 29, 2009 | 7.747 | 7.874 | 7.743 | 7.795 | 173,516 | +0.15(+1.94%) |
Apr 28, 2009 | 7.595 | 7.699 | 7.591 | 7.647 | 160,992 | -0.01(-0.13%) |
Apr 27, 2009 | 7.674 | 7.701 | 7.656 | 7.656 | 34,590 | -0.04(-0.47%) |
Apr 24, 2009 | 7.681 | 7.764 | 7.658 | 7.693 | 15,087 | +0.09(+1.19%) |
Apr 23, 2009 | 7.553 | 7.603 | 7.478 | 7.603 | 53,506 | +0.07(+0.87%) |
Apr 22, 2009 | 7.660 | 7.701 | 7.535 | 7.537 | 18,535 | -0.05(-0.68%) |
Apr 21, 2009 | 7.403 | 7.593 | 7.403 | 7.589 | 166,000 | +0.14(+1.88%) |
Apr 20, 2009 | 7.595 | 7.595 | 7.449 | 7.449 | 45,575 | -0.32(-4.11%) |
Apr 17, 2009 | 7.741 | 7.804 | 7.737 | 7.768 | 19,061 | +0.04(+0.50%) |
Apr 16, 2009 | 7.645 | 7.766 | 7.606 | 7.729 | 50,573 | +0.12(+1.52%) |
Apr 15, 2009 | 7.487 | 7.614 | 7.487 | 7.614 | 53,069 | +0.08(+1.07%) |
Apr 14, 2009 | 7.606 | 7.658 | 7.524 | 7.533 | 459,973 | -0.15(-1.98%) |
Apr 13, 2009 | 7.612 | 7.687 | 7.612 | 7.685 | 23,518 | +0.04(+0.48%) |
Apr 09, 2009 | 7.568 | 7.656 | 7.549 | 7.649 | 583,655 | +0.27(+3.59%) |
Apr 08, 2009 | 7.299 | 7.399 | 7.299 | 7.383 | 255,694 | +0.08(+1.11%) |
Apr 07, 2009 | 7.368 | 7.391 | 7.301 | 7.303 | 240,367 | -0.17(-2.31%) |
Apr 06, 2009 | 7.460 | 7.476 | 7.387 | 7.476 | 154,845 | -0.05(-0.61%) |
Apr 03, 2009 | 7.480 | 7.522 | 7.420 | 7.522 | 101,010 | +0.09(+1.22%) |
Apr 02, 2009 | 7.508 | 7.553 | 7.431 | 7.431 | 79,630 | +0.19(+2.60%) |
Apr 01, 2009 | 7.195 | 7.270 | 7.187 | 7.243 | 37,206 | +0.08(+1.15%) |
Mar 31, 2009 | 7.135 | 7.228 | 7.135 | 7.160 | 6,433 | +0.10(+1.42%) |
Mar 30, 2009 | 7.118 | 7.118 | 6.997 | 7.060 | 15,004 | -0.37(-5.02%) |
Mar 26, 2009 | 7.374 | 7.433 | 7.293 | 7.433 | 86,276 | +0.16(+2.22%) |
Mar 25, 2009 | 7.380 | 7.393 | 7.087 | 7.272 | 43,957 | +0.06(+0.85%) |
Mar 24, 2009 | 7.287 | 7.353 | 7.210 | 7.210 | 116,010 | -0.12(-1.65%) |
Mar 23, 2009 | 7.143 | 7.333 | 7.139 | 7.331 | 171,477 | +0.45(+6.47%) |
Mar 20, 2009 | 7.074 | 7.074 | 6.874 | 6.885 | 110,018 | -0.17(-2.42%) |
Mar 19, 2009 | 7.218 | 7.218 | 7.057 | 7.057 | 142,482 | -0.08(-1.08%) |
Mar 18, 2009 | 6.978 | 7.199 | 6.937 | 7.133 | 103,377 | +0.15(+2.12%) |
Mar 17, 2009 | 6.908 | 6.985 | 6.883 | 6.985 | 62,072 | +0.20(+2.89%) |
Mar 16, 2009 | 6.878 | 6.966 | 6.789 | 6.789 | 123,286 | -0.03(-0.39%) |
Mar 13, 2009 | 6.833 | 6.837 | 6.720 | 6.816 | 0 | +0.06(+0.85%) |
Mar 12, 2009 | 6.530 | 6.763 | 6.487 | 6.759 | 107,751 | +0.25(+3.78%) |
Mar 11, 2009 | 6.543 | 6.603 | 6.509 | 6.512 | 71,241 | +0.04(+0.62%) |
Mar 10, 2009 | 6.328 | 6.474 | 6.328 | 6.472 | 154,714 | +0.37(+6.02%) |
Mar 09, 2009 | 6.107 | 6.224 | 6.105 | 6.105 | 111,667 | -0.07(-1.09%) |
Mar 06, 2009 | 6.226 | 6.226 | 6.039 | 6.172 | 0 | -0.01(-0.19%) |
Mar 05, 2009 | 6.266 | 6.270 | 6.160 | 6.184 | 65,447 | -0.24(-3.77%) |
Mar 04, 2009 | 6.409 | 6.499 | 6.403 | 6.426 | 21,063 | +0.12(+1.83%) |