Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.094 | 8.240 | 8.002 | 8.240 | 189,645 | +0.17(+2.04%) |
May 28, 2009 | 8.088 | 8.121 | 7.857 | 8.075 | 141,915 | +0.05(+0.58%) |
May 27, 2009 | 8.114 | 8.114 | 7.956 | 8.028 | 176,322 | -0.13(-1.54%) |
May 26, 2009 | 7.791 | 8.174 | 7.751 | 8.154 | 282,435 | +0.37(+4.75%) |
May 22, 2009 | 7.883 | 7.916 | 7.758 | 7.784 | 145,015 | -0.08(-1.01%) |
May 21, 2009 | 7.678 | 7.877 | 7.599 | 7.863 | 244,719 | +0.11(+1.45%) |
May 20, 2009 | 7.817 | 7.877 | 7.725 | 7.751 | 214,630 | +0.03(+0.43%) |
May 19, 2009 | 7.817 | 7.817 | 7.593 | 7.718 | 287,785 | -0.11(-1.35%) |
May 18, 2009 | 7.467 | 7.830 | 7.421 | 7.824 | 299,809 | +0.37(+4.96%) |
May 15, 2009 | 7.494 | 7.586 | 7.408 | 7.454 | 166,402 | -0.04(-0.53%) |
May 14, 2009 | 7.296 | 7.513 | 7.289 | 7.494 | 307,210 | +0.20(+2.81%) |
May 13, 2009 | 7.375 | 7.461 | 7.276 | 7.289 | 223,884 | -0.16(-2.13%) |
May 12, 2009 | 7.467 | 7.494 | 7.315 | 7.447 | 236,150 | +0.00(+0.00%) |
May 11, 2009 | 7.573 | 7.573 | 7.355 | 7.447 | 299,353 | -0.24(-3.18%) |
May 08, 2009 | 7.408 | 7.692 | 7.382 | 7.692 | 451,447 | +0.43(+5.91%) |
May 07, 2009 | 7.916 | 7.916 | 7.197 | 7.263 | 507,959 | -0.48(-6.14%) |
May 06, 2009 | 7.626 | 7.764 | 7.593 | 7.738 | 332,593 | +0.17(+2.18%) |
May 05, 2009 | 7.434 | 7.599 | 7.309 | 7.573 | 259,567 | +0.12(+1.59%) |
May 04, 2009 | 7.375 | 7.454 | 7.322 | 7.454 | 252,897 | +0.32(+4.44%) |
May 01, 2009 | 7.064 | 7.296 | 7.045 | 7.137 | 334,956 | +0.07(+1.03%) |
Apr 30, 2009 | 7.236 | 7.302 | 7.064 | 7.064 | 306,472 | -0.13(-1.74%) |
Apr 29, 2009 | 7.038 | 7.315 | 7.038 | 7.190 | 200,785 | +0.18(+2.64%) |
Apr 28, 2009 | 6.972 | 7.197 | 6.959 | 7.005 | 276,947 | -0.01(-0.09%) |
Apr 27, 2009 | 7.117 | 7.183 | 6.952 | 7.012 | 280,842 | -0.21(-2.92%) |
Apr 24, 2009 | 7.223 | 7.401 | 7.078 | 7.223 | 297,489 | -0.01(-0.09%) |
Apr 23, 2009 | 7.190 | 7.296 | 7.098 | 7.230 | 353,963 | +0.04(+0.55%) |
Apr 22, 2009 | 7.137 | 7.329 | 7.084 | 7.190 | 345,923 | +0.02(+0.28%) |
Apr 21, 2009 | 6.899 | 7.249 | 6.886 | 7.170 | 260,724 | +0.27(+3.92%) |
Apr 20, 2009 | 7.144 | 7.210 | 6.827 | 6.899 | 317,476 | -0.36(-4.91%) |
Apr 17, 2009 | 7.388 | 7.408 | 7.144 | 7.256 | 374,572 | -0.11(-1.44%) |
Apr 16, 2009 | 7.348 | 7.388 | 7.238 | 7.362 | 486,761 | +0.05(+0.63%) |
Apr 15, 2009 | 7.414 | 7.428 | 7.203 | 7.315 | 355,131 | -0.13(-1.69%) |
Apr 14, 2009 | 7.566 | 7.652 | 7.276 | 7.441 | 295,293 | -0.20(-2.68%) |
Apr 13, 2009 | 7.712 | 7.778 | 7.494 | 7.645 | 331,409 | -0.09(-1.11%) |
Apr 09, 2009 | 7.698 | 7.843 | 7.632 | 7.731 | 224,059 | +0.15(+1.91%) |
Apr 08, 2009 | 7.837 | 7.851 | 7.507 | 7.586 | 428,453 | -0.18(-2.30%) |
Apr 07, 2009 | 7.870 | 8.009 | 7.665 | 7.764 | 286,020 | -0.20(-2.49%) |
Apr 06, 2009 | 8.484 | 8.484 | 7.896 | 7.962 | 501,600 | -0.59(-6.94%) |
Apr 03, 2009 | 8.240 | 8.576 | 8.121 | 8.557 | 373,792 | +0.33(+4.01%) |
Apr 02, 2009 | 7.969 | 8.319 | 7.910 | 8.226 | 455,972 | +0.31(+3.92%) |
Apr 01, 2009 | 7.560 | 7.962 | 7.434 | 7.916 | 278,503 | +0.30(+3.90%) |
Mar 31, 2009 | 7.665 | 7.850 | 7.579 | 7.619 | 266,007 | +0.05(+0.70%) |
Mar 30, 2009 | 7.599 | 7.712 | 7.428 | 7.566 | 268,596 | -0.41(-5.13%) |
Mar 26, 2009 | 7.949 | 8.068 | 7.811 | 7.976 | 392,090 | +0.11(+1.34%) |
Mar 25, 2009 | 7.461 | 7.923 | 7.461 | 7.870 | 336,283 | +0.44(+5.96%) |
Mar 24, 2009 | 7.665 | 7.764 | 7.375 | 7.428 | 268,975 | -0.34(-4.34%) |
Mar 23, 2009 | 7.553 | 7.764 | 7.513 | 7.764 | 433,704 | +0.69(+9.70%) |
Mar 20, 2009 | 7.197 | 7.236 | 6.847 | 7.078 | 429,239 | -0.08(-1.11%) |
Mar 19, 2009 | 7.269 | 7.329 | 6.946 | 7.157 | 211,128 | -0.12(-1.63%) |
Mar 18, 2009 | 7.236 | 7.388 | 7.091 | 7.276 | 312,496 | +0.01(+0.18%) |
Mar 17, 2009 | 6.833 | 7.263 | 6.833 | 7.263 | 236,236 | +0.41(+5.97%) |
Mar 16, 2009 | 6.820 | 7.137 | 6.820 | 6.853 | 290,058 | +0.04(+0.58%) |
Mar 13, 2009 | 6.728 | 6.899 | 6.668 | 6.814 | 0 | +0.14(+2.08%) |
Mar 12, 2009 | 6.490 | 6.682 | 6.365 | 6.675 | 453,749 | +0.18(+2.85%) |
Mar 11, 2009 | 6.616 | 6.767 | 6.351 | 6.490 | 667,071 | -0.25(-3.72%) |
Mar 10, 2009 | 6.272 | 6.767 | 6.272 | 6.741 | 704,377 | +0.59(+9.67%) |
Mar 09, 2009 | 6.246 | 6.398 | 6.071 | 6.147 | 445,515 | -0.15(-2.31%) |
Mar 06, 2009 | 6.160 | 6.305 | 5.988 | 6.292 | 0 | +0.19(+3.14%) |
Mar 05, 2009 | 6.127 | 6.299 | 6.048 | 6.101 | 192,218 | -0.14(-2.22%) |
Mar 04, 2009 | 6.074 | 6.365 | 5.962 | 6.239 | 362,096 | +0.10(+1.61%) |