Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.620 | 7.691 | 7.555 | 7.674 | 58,248 | +0.05(+0.70%) |
May 28, 2009 | 7.505 | 7.696 | 7.142 | 7.620 | 61,234 | +0.20(+2.75%) |
May 27, 2009 | 7.390 | 7.541 | 7.333 | 7.417 | 55,999 | -0.06(-0.83%) |
May 26, 2009 | 7.001 | 7.514 | 6.952 | 7.479 | 105,799 | +0.54(+7.72%) |
May 22, 2009 | 7.293 | 7.390 | 6.925 | 6.943 | 53,298 | -0.31(-4.22%) |
May 21, 2009 | 7.191 | 7.496 | 6.974 | 7.249 | 78,420 | -0.07(-0.91%) |
May 20, 2009 | 7.669 | 7.829 | 7.226 | 7.315 | 97,594 | -0.23(-3.11%) |
May 19, 2009 | 7.572 | 7.824 | 7.399 | 7.550 | 72,487 | -0.10(-1.27%) |
May 18, 2009 | 7.474 | 7.682 | 7.399 | 7.647 | 61,986 | +0.27(+3.60%) |
May 15, 2009 | 7.718 | 7.749 | 7.244 | 7.381 | 66,317 | -0.25(-3.25%) |
May 14, 2009 | 7.634 | 7.811 | 7.430 | 7.629 | 66,690 | +0.03(+0.35%) |
May 13, 2009 | 7.297 | 7.767 | 7.297 | 7.603 | 96,824 | +0.14(+1.90%) |
May 12, 2009 | 7.457 | 7.682 | 7.359 | 7.461 | 43,090 | +0.09(+1.26%) |
May 11, 2009 | 7.386 | 7.554 | 7.257 | 7.368 | 74,974 | -0.23(-3.09%) |
May 08, 2009 | 7.284 | 7.731 | 7.151 | 7.603 | 108,152 | +0.52(+7.31%) |
May 07, 2009 | 7.647 | 7.753 | 6.885 | 7.085 | 177,055 | -0.38(-5.04%) |
May 06, 2009 | 7.563 | 7.809 | 7.421 | 7.461 | 46,335 | +0.05(+0.66%) |
May 05, 2009 | 7.895 | 7.895 | 7.341 | 7.412 | 88,240 | -0.58(-7.31%) |
May 04, 2009 | 8.001 | 8.010 | 7.868 | 7.997 | 91,575 | +0.67(+9.19%) |
May 01, 2009 | 7.142 | 7.824 | 7.142 | 7.324 | 242,558 | +0.26(+3.63%) |
Apr 30, 2009 | 7.222 | 7.443 | 6.983 | 7.067 | 116,397 | -0.15(-2.15%) |
Apr 29, 2009 | 7.085 | 7.377 | 6.965 | 7.222 | 173,754 | +0.25(+3.56%) |
Apr 28, 2009 | 7.200 | 7.501 | 6.859 | 6.974 | 114,886 | -0.31(-4.26%) |
Apr 27, 2009 | 7.284 | 7.479 | 6.872 | 7.284 | 193,865 | -0.28(-3.69%) |
Apr 24, 2009 | 7.054 | 7.948 | 6.970 | 7.563 | 182,062 | +0.59(+8.51%) |
Apr 23, 2009 | 6.996 | 7.076 | 6.726 | 6.970 | 111,305 | +0.02(+0.32%) |
Apr 22, 2009 | 7.284 | 7.612 | 6.868 | 6.947 | 118,793 | -0.50(-6.66%) |
Apr 21, 2009 | 6.598 | 7.594 | 6.443 | 7.443 | 181,992 | +0.74(+10.96%) |
Apr 20, 2009 | 7.324 | 7.403 | 6.584 | 6.708 | 133,758 | -0.86(-11.35%) |
Apr 17, 2009 | 7.638 | 7.709 | 7.350 | 7.567 | 75,471 | -0.06(-0.81%) |
Apr 16, 2009 | 7.558 | 7.749 | 7.138 | 7.629 | 113,735 | +0.16(+2.19%) |
Apr 15, 2009 | 7.160 | 7.519 | 7.160 | 7.465 | 88,007 | +0.31(+4.27%) |
Apr 14, 2009 | 7.288 | 7.399 | 7.129 | 7.160 | 75,635 | -0.14(-1.94%) |
Apr 13, 2009 | 7.040 | 7.328 | 6.974 | 7.302 | 52,198 | +0.10(+1.41%) |
Apr 09, 2009 | 6.863 | 7.381 | 6.863 | 7.200 | 137,798 | +0.61(+9.20%) |
Apr 08, 2009 | 6.598 | 6.992 | 6.536 | 6.593 | 117,956 | -0.07(-1.06%) |
Apr 07, 2009 | 7.634 | 7.718 | 6.509 | 6.664 | 149,440 | -0.87(-11.57%) |
Apr 06, 2009 | 7.284 | 7.536 | 7.076 | 7.536 | 101,883 | +0.18(+2.41%) |
Apr 03, 2009 | 7.341 | 7.359 | 6.885 | 7.359 | 149,584 | +0.03(+0.36%) |
Apr 02, 2009 | 7.032 | 7.616 | 6.744 | 7.333 | 185,346 | +0.52(+7.67%) |
Apr 01, 2009 | 6.872 | 7.107 | 6.571 | 6.810 | 136,721 | -0.14(-1.98%) |
Mar 31, 2009 | 6.327 | 7.253 | 6.186 | 6.947 | 140,056 | +0.71(+11.43%) |
Mar 30, 2009 | 6.075 | 6.279 | 5.792 | 6.235 | 90,112 | -0.38(-5.69%) |
Mar 26, 2009 | 6.328 | 6.615 | 6.174 | 6.611 | 135,175 | +0.28(+4.47%) |
Mar 25, 2009 | 5.994 | 6.444 | 5.878 | 6.328 | 117,401 | +0.44(+7.42%) |
Mar 24, 2009 | 6.067 | 6.307 | 5.887 | 5.891 | 166,882 | -0.34(-5.43%) |
Mar 23, 2009 | 5.943 | 6.230 | 5.900 | 6.230 | 207,789 | +0.99(+18.99%) |
Mar 20, 2009 | 5.771 | 5.865 | 5.231 | 5.236 | 202,796 | -0.45(-7.98%) |
Mar 19, 2009 | 6.105 | 6.350 | 5.647 | 5.690 | 169,529 | -0.41(-6.68%) |
Mar 18, 2009 | 5.638 | 6.114 | 5.411 | 6.097 | 132,845 | +0.40(+7.07%) |
Mar 17, 2009 | 5.343 | 5.698 | 5.074 | 5.694 | 161,939 | +0.33(+6.15%) |
Mar 16, 2009 | 5.201 | 5.664 | 4.871 | 5.364 | 251,617 | +0.26(+5.03%) |
Mar 13, 2009 | 4.524 | 5.154 | 4.173 | 5.107 | 0 | +0.63(+14.07%) |
Mar 12, 2009 | 4.173 | 4.644 | 4.087 | 4.477 | 163,349 | +0.26(+6.09%) |
Mar 11, 2009 | 5.034 | 5.034 | 4.115 | 4.220 | 181,069 | -0.78(-15.67%) |
Mar 10, 2009 | 4.336 | 5.004 | 4.259 | 5.004 | 185,916 | +0.84(+20.16%) |
Mar 09, 2009 | 4.113 | 4.520 | 4.006 | 4.164 | 217,676 | -0.33(-7.43%) |
Mar 06, 2009 | 4.070 | 4.499 | 3.856 | 4.499 | 0 | +0.49(+12.30%) |
Mar 05, 2009 | 4.032 | 4.379 | 3.959 | 4.006 | 78,360 | -0.32(-7.43%) |
Mar 04, 2009 | 4.490 | 4.490 | 3.775 | 4.327 | 148,644 | -0.38(-8.10%) |