Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.774 | 7.970 | 7.685 | 7.970 | 667,337 | +0.20(+2.60%) |
May 28, 2009 | 7.934 | 8.035 | 7.643 | 7.768 | 1,192,840 | -0.11(-1.43%) |
May 27, 2009 | 8.172 | 8.214 | 7.798 | 7.881 | 760,643 | -0.33(-3.98%) |
May 26, 2009 | 7.738 | 8.261 | 7.673 | 8.208 | 574,254 | +0.42(+5.34%) |
May 22, 2009 | 7.839 | 8.000 | 7.738 | 7.792 | 438,556 | -0.02(-0.23%) |
May 21, 2009 | 7.727 | 7.946 | 7.596 | 7.810 | 407,036 | -0.06(-0.75%) |
May 20, 2009 | 7.940 | 8.035 | 7.822 | 7.869 | 625,891 | +0.03(+0.38%) |
May 19, 2009 | 7.566 | 7.982 | 7.382 | 7.839 | 911,744 | +0.15(+2.01%) |
May 18, 2009 | 7.430 | 7.744 | 7.376 | 7.685 | 777,017 | +0.36(+4.95%) |
May 15, 2009 | 7.418 | 7.537 | 7.192 | 7.323 | 810,199 | -0.13(-1.75%) |
May 14, 2009 | 7.180 | 7.560 | 7.121 | 7.453 | 1,346,915 | +0.29(+3.98%) |
May 13, 2009 | 7.620 | 7.638 | 7.103 | 7.168 | 470,160 | -0.62(-7.93%) |
May 12, 2009 | 8.196 | 8.273 | 7.638 | 7.786 | 619,270 | -0.33(-4.03%) |
May 11, 2009 | 8.315 | 8.398 | 8.083 | 8.113 | 920,897 | -0.43(-5.07%) |
May 08, 2009 | 8.018 | 8.617 | 7.988 | 8.546 | 791,938 | +0.68(+8.69%) |
May 07, 2009 | 8.552 | 8.695 | 7.679 | 7.863 | 971,216 | -0.71(-8.25%) |
May 06, 2009 | 8.611 | 8.695 | 8.196 | 8.570 | 1,780,419 | +0.10(+1.12%) |
May 05, 2009 | 8.564 | 8.677 | 8.315 | 8.475 | 1,575,024 | -0.19(-2.19%) |
May 04, 2009 | 8.380 | 8.671 | 8.380 | 8.665 | 521,648 | +0.66(+8.23%) |
May 01, 2009 | 8.540 | 8.686 | 7.911 | 8.006 | 694,975 | -0.61(-7.03%) |
Apr 30, 2009 | 8.576 | 9.122 | 8.404 | 8.611 | 1,689,874 | +0.23(+2.69%) |
Apr 29, 2009 | 8.035 | 8.558 | 8.006 | 8.386 | 828,391 | +0.46(+5.77%) |
Apr 28, 2009 | 8.024 | 8.255 | 7.869 | 7.929 | 658,742 | -0.24(-2.91%) |
Apr 27, 2009 | 8.338 | 8.570 | 7.934 | 8.166 | 672,980 | -0.35(-4.11%) |
Apr 24, 2009 | 8.309 | 8.671 | 8.267 | 8.516 | 1,416,831 | +0.22(+2.65%) |
Apr 23, 2009 | 8.000 | 8.315 | 7.632 | 8.297 | 1,110,036 | +0.34(+4.33%) |
Apr 22, 2009 | 8.047 | 8.481 | 7.899 | 7.952 | 766,511 | -0.31(-3.74%) |
Apr 21, 2009 | 7.673 | 8.309 | 7.459 | 8.261 | 894,852 | +0.51(+6.59%) |
Apr 20, 2009 | 7.917 | 8.041 | 7.638 | 7.750 | 959,200 | -0.42(-5.16%) |
Apr 17, 2009 | 7.554 | 8.261 | 7.400 | 8.172 | 1,203,667 | +0.60(+7.92%) |
Apr 16, 2009 | 7.483 | 7.750 | 7.192 | 7.572 | 1,014,506 | +0.13(+1.76%) |
Apr 15, 2009 | 7.156 | 7.453 | 7.032 | 7.442 | 785,636 | +0.19(+2.62%) |
Apr 14, 2009 | 7.216 | 7.418 | 7.133 | 7.251 | 5,617,933 | -0.21(-2.86%) |
Apr 13, 2009 | 7.139 | 7.590 | 6.990 | 7.465 | 424,687 | +0.23(+3.12%) |
Apr 09, 2009 | 6.830 | 7.269 | 6.598 | 7.240 | 654,429 | +0.62(+9.33%) |
Apr 08, 2009 | 6.693 | 6.693 | 6.236 | 6.622 | 590,352 | -0.03(-0.45%) |
Apr 07, 2009 | 7.055 | 7.133 | 6.622 | 6.652 | 438,856 | -0.55(-7.67%) |
Apr 06, 2009 | 6.978 | 7.257 | 6.747 | 7.204 | 459,105 | +0.11(+1.59%) |
Apr 03, 2009 | 6.622 | 7.109 | 6.414 | 7.091 | 530,493 | +0.47(+7.09%) |
Apr 02, 2009 | 6.586 | 6.753 | 6.485 | 6.622 | 800,886 | +0.21(+3.24%) |
Apr 01, 2009 | 6.295 | 6.473 | 6.159 | 6.414 | 422,252 | +0.11(+1.79%) |
Mar 31, 2009 | 6.188 | 6.503 | 6.105 | 6.301 | 923,652 | +0.25(+4.12%) |
Mar 30, 2009 | 6.081 | 6.260 | 5.903 | 6.052 | 350,435 | -0.79(-11.55%) |
Mar 26, 2009 | 6.527 | 6.854 | 6.361 | 6.842 | 614,887 | +0.40(+6.18%) |
Mar 25, 2009 | 6.331 | 6.717 | 5.897 | 6.444 | 412,719 | +0.19(+3.04%) |
Mar 24, 2009 | 6.325 | 6.753 | 6.212 | 6.254 | 461,507 | -0.20(-3.13%) |
Mar 23, 2009 | 5.986 | 6.468 | 5.981 | 6.456 | 844,422 | +0.72(+12.64%) |
Mar 20, 2009 | 6.895 | 6.895 | 5.642 | 5.731 | 1,639,853 | -1.09(-15.94%) |
Mar 19, 2009 | 7.275 | 7.299 | 6.788 | 6.818 | 434,773 | -0.31(-4.33%) |
Mar 18, 2009 | 6.764 | 7.264 | 6.610 | 7.127 | 658,331 | +0.30(+4.44%) |
Mar 17, 2009 | 6.272 | 6.848 | 6.177 | 6.824 | 410,386 | +0.56(+9.01%) |
Mar 16, 2009 | 6.883 | 6.883 | 6.218 | 6.260 | 365,700 | -0.45(-6.64%) |
Mar 13, 2009 | 6.865 | 6.996 | 6.592 | 6.705 | 0 | -0.10(-1.40%) |
Mar 12, 2009 | 6.046 | 6.949 | 5.909 | 6.800 | 576,700 | +0.74(+12.14%) |
Mar 11, 2009 | 5.957 | 6.289 | 5.826 | 6.064 | 376,845 | +0.14(+2.30%) |
Mar 10, 2009 | 5.410 | 6.004 | 5.339 | 5.927 | 450,708 | +0.69(+13.15%) |
Mar 09, 2009 | 5.197 | 5.387 | 5.107 | 5.238 | 450,067 | -0.05(-0.90%) |
Mar 06, 2009 | 5.583 | 5.678 | 5.048 | 5.286 | 0 | -0.28(-5.02%) |
Mar 05, 2009 | 6.016 | 6.129 | 5.556 | 5.565 | 369,632 | -0.56(-9.12%) |
Mar 04, 2009 | 6.052 | 6.165 | 5.856 | 6.123 | 547,591 | +0.36(+6.18%) |