Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.619 | 7.690 | 7.554 | 7.672 | 58,258 | +0.05(+0.70%) |
May 28, 2009 | 7.504 | 7.694 | 7.141 | 7.619 | 61,244 | +0.20(+2.75%) |
May 27, 2009 | 7.389 | 7.539 | 7.331 | 7.415 | 56,008 | -0.06(-0.83%) |
May 26, 2009 | 6.999 | 7.513 | 6.951 | 7.477 | 105,817 | +0.54(+7.72%) |
May 22, 2009 | 7.292 | 7.389 | 6.924 | 6.942 | 53,307 | -0.31(-4.21%) |
May 21, 2009 | 7.190 | 7.495 | 6.973 | 7.247 | 78,434 | -0.07(-0.91%) |
May 20, 2009 | 7.668 | 7.827 | 7.225 | 7.314 | 97,611 | -0.23(-3.11%) |
May 19, 2009 | 7.570 | 7.823 | 7.398 | 7.548 | 72,500 | -0.10(-1.27%) |
May 18, 2009 | 7.473 | 7.681 | 7.398 | 7.646 | 61,997 | +0.27(+3.60%) |
May 15, 2009 | 7.717 | 7.748 | 7.243 | 7.380 | 66,329 | -0.25(-3.25%) |
May 14, 2009 | 7.632 | 7.809 | 7.429 | 7.628 | 66,702 | +0.03(+0.35%) |
May 13, 2009 | 7.296 | 7.765 | 7.296 | 7.601 | 96,841 | +0.14(+1.90%) |
May 12, 2009 | 7.455 | 7.681 | 7.358 | 7.460 | 43,097 | +0.09(+1.26%) |
May 11, 2009 | 7.384 | 7.553 | 7.256 | 7.367 | 74,987 | -0.23(-3.09%) |
May 08, 2009 | 7.283 | 7.730 | 7.150 | 7.601 | 108,171 | +0.52(+7.31%) |
May 07, 2009 | 7.646 | 7.752 | 6.884 | 7.083 | 177,086 | -0.38(-5.04%) |
May 06, 2009 | 7.562 | 7.808 | 7.420 | 7.460 | 46,343 | +0.05(+0.66%) |
May 05, 2009 | 7.894 | 7.894 | 7.340 | 7.411 | 88,255 | -0.58(-7.31%) |
May 04, 2009 | 8.000 | 8.009 | 7.867 | 7.995 | 91,591 | +0.67(+9.19%) |
May 01, 2009 | 7.141 | 7.823 | 7.141 | 7.322 | 242,600 | +0.26(+3.63%) |
Apr 30, 2009 | 7.221 | 7.442 | 6.982 | 7.066 | 116,418 | -0.15(-2.15%) |
Apr 29, 2009 | 7.083 | 7.376 | 6.964 | 7.221 | 173,784 | +0.25(+3.56%) |
Apr 28, 2009 | 7.199 | 7.500 | 6.858 | 6.973 | 114,906 | -0.31(-4.26%) |
Apr 27, 2009 | 7.283 | 7.477 | 6.871 | 7.283 | 193,899 | -0.28(-3.69%) |
Apr 24, 2009 | 7.052 | 7.947 | 6.968 | 7.562 | 182,094 | +0.59(+8.51%) |
Apr 23, 2009 | 6.995 | 7.075 | 6.725 | 6.968 | 111,324 | +0.02(+0.32%) |
Apr 22, 2009 | 7.283 | 7.610 | 6.867 | 6.946 | 118,814 | -0.50(-6.66%) |
Apr 21, 2009 | 6.596 | 7.593 | 6.441 | 7.442 | 182,024 | +0.73(+10.96%) |
Apr 20, 2009 | 7.322 | 7.402 | 6.583 | 6.707 | 133,781 | -0.86(-11.35%) |
Apr 17, 2009 | 7.637 | 7.708 | 7.349 | 7.566 | 75,484 | -0.06(-0.81%) |
Apr 16, 2009 | 7.557 | 7.748 | 7.137 | 7.628 | 113,754 | +0.16(+2.19%) |
Apr 15, 2009 | 7.159 | 7.517 | 7.159 | 7.464 | 88,022 | +0.31(+4.27%) |
Apr 14, 2009 | 7.287 | 7.398 | 7.128 | 7.159 | 75,649 | -0.14(-1.94%) |
Apr 13, 2009 | 7.039 | 7.327 | 6.973 | 7.300 | 52,207 | +0.10(+1.41%) |
Apr 09, 2009 | 6.862 | 7.380 | 6.862 | 7.199 | 137,822 | +0.61(+9.20%) |
Apr 08, 2009 | 6.596 | 6.990 | 6.534 | 6.592 | 117,976 | -0.07(-1.06%) |
Apr 07, 2009 | 7.632 | 7.717 | 6.508 | 6.663 | 149,466 | -0.87(-11.57%) |
Apr 06, 2009 | 7.283 | 7.535 | 7.075 | 7.535 | 101,900 | +0.18(+2.41%) |
Apr 03, 2009 | 7.340 | 7.358 | 6.884 | 7.358 | 149,610 | +0.03(+0.36%) |
Apr 02, 2009 | 7.030 | 7.615 | 6.743 | 7.331 | 185,378 | +0.52(+7.67%) |
Apr 01, 2009 | 6.871 | 7.106 | 6.570 | 6.809 | 136,744 | -0.14(-1.98%) |
Mar 31, 2009 | 6.326 | 7.252 | 6.185 | 6.946 | 140,081 | +0.71(+11.43%) |
Mar 30, 2009 | 6.074 | 6.278 | 5.791 | 6.233 | 90,127 | -0.38(-5.69%) |
Mar 26, 2009 | 6.327 | 6.614 | 6.173 | 6.610 | 135,198 | +0.28(+4.47%) |
Mar 25, 2009 | 5.993 | 6.443 | 5.877 | 6.327 | 117,422 | +0.44(+7.42%) |
Mar 24, 2009 | 6.066 | 6.306 | 5.886 | 5.890 | 166,912 | -0.34(-5.43%) |
Mar 23, 2009 | 5.941 | 6.228 | 5.899 | 6.228 | 207,825 | +0.99(+18.99%) |
Mar 20, 2009 | 5.770 | 5.864 | 5.230 | 5.235 | 202,832 | -0.45(-7.98%) |
Mar 19, 2009 | 6.104 | 6.348 | 5.646 | 5.689 | 169,559 | -0.41(-6.68%) |
Mar 18, 2009 | 5.637 | 6.113 | 5.410 | 6.096 | 132,869 | +0.40(+7.07%) |
Mar 17, 2009 | 5.342 | 5.697 | 5.073 | 5.693 | 161,967 | +0.33(+6.15%) |
Mar 16, 2009 | 5.200 | 5.663 | 4.871 | 5.363 | 251,661 | +0.26(+5.03%) |
Mar 13, 2009 | 4.524 | 5.153 | 4.172 | 5.106 | 0 | +0.63(+14.07%) |
Mar 12, 2009 | 4.172 | 4.644 | 4.087 | 4.476 | 163,377 | +0.26(+6.09%) |
Mar 11, 2009 | 5.033 | 5.033 | 4.114 | 4.219 | 181,100 | -0.78(-15.67%) |
Mar 10, 2009 | 4.335 | 5.003 | 4.258 | 5.003 | 185,949 | +0.84(+20.16%) |
Mar 09, 2009 | 4.112 | 4.519 | 4.005 | 4.164 | 217,714 | -0.33(-7.43%) |
Mar 06, 2009 | 4.070 | 4.498 | 3.855 | 4.498 | 0 | +0.49(+12.30%) |
Mar 05, 2009 | 4.031 | 4.378 | 3.958 | 4.005 | 78,373 | -0.32(-7.43%) |
Mar 04, 2009 | 4.489 | 4.489 | 3.774 | 4.327 | 148,670 | -0.38(-8.10%) |