Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.523 | 6.564 | 6.352 | 6.547 | 134,807 | +0.03(+0.50%) |
May 28, 2009 | 6.629 | 6.723 | 6.344 | 6.515 | 107,651 | -0.06(-0.99%) |
May 27, 2009 | 6.929 | 6.929 | 6.482 | 6.580 | 91,638 | -0.43(-6.14%) |
May 26, 2009 | 6.759 | 7.108 | 6.759 | 7.010 | 100,721 | +0.19(+2.74%) |
May 22, 2009 | 7.214 | 7.303 | 6.816 | 6.824 | 73,959 | -0.35(-4.87%) |
May 21, 2009 | 7.238 | 7.279 | 6.970 | 7.173 | 137,990 | -0.16(-2.21%) |
May 20, 2009 | 7.181 | 7.449 | 7.108 | 7.335 | 213,268 | +0.27(+3.79%) |
May 19, 2009 | 6.783 | 7.238 | 6.775 | 7.067 | 269,844 | +0.34(+5.07%) |
May 18, 2009 | 6.742 | 6.897 | 6.710 | 6.726 | 218,440 | +0.14(+2.10%) |
May 15, 2009 | 6.539 | 6.986 | 6.271 | 6.588 | 174,452 | +0.08(+1.25%) |
May 14, 2009 | 6.661 | 6.791 | 6.482 | 6.507 | 255,908 | -0.06(-0.87%) |
May 13, 2009 | 6.645 | 6.897 | 6.393 | 6.564 | 221,970 | -0.17(-2.53%) |
May 12, 2009 | 6.816 | 7.002 | 6.637 | 6.734 | 171,623 | -0.09(-1.31%) |
May 11, 2009 | 6.686 | 7.002 | 6.629 | 6.824 | 183,042 | -0.02(-0.36%) |
May 08, 2009 | 7.108 | 7.246 | 6.734 | 6.848 | 282,179 | -0.13(-1.86%) |
May 07, 2009 | 7.815 | 8.107 | 6.727 | 6.978 | 282,114 | -0.54(-7.24%) |
May 06, 2009 | 7.522 | 7.717 | 7.051 | 7.522 | 163,880 | +0.10(+1.31%) |
May 05, 2009 | 7.620 | 7.782 | 7.189 | 7.425 | 171,784 | -0.24(-3.18%) |
May 04, 2009 | 7.547 | 7.677 | 6.962 | 7.668 | 253,792 | +0.19(+2.50%) |
May 01, 2009 | 7.457 | 8.099 | 6.945 | 7.482 | 255,400 | +0.07(+0.99%) |
Apr 30, 2009 | 7.709 | 7.920 | 7.392 | 7.409 | 188,479 | -0.22(-2.88%) |
Apr 29, 2009 | 7.433 | 7.652 | 7.132 | 7.628 | 181,723 | +0.28(+3.76%) |
Apr 28, 2009 | 7.400 | 7.774 | 7.197 | 7.352 | 159,489 | -0.19(-2.48%) |
Apr 27, 2009 | 7.149 | 7.595 | 6.799 | 7.538 | 247,993 | +0.27(+3.69%) |
Apr 24, 2009 | 6.816 | 7.384 | 6.791 | 7.270 | 253,867 | +0.54(+8.09%) |
Apr 23, 2009 | 6.954 | 7.108 | 6.588 | 6.726 | 489,471 | -0.15(-2.13%) |
Apr 22, 2009 | 6.426 | 7.084 | 6.296 | 6.872 | 398,135 | +0.36(+5.49%) |
Apr 21, 2009 | 6.417 | 6.677 | 6.385 | 6.515 | 432,313 | +0.04(+0.63%) |
Apr 20, 2009 | 6.547 | 6.559 | 6.109 | 6.474 | 309,934 | -0.28(-4.09%) |
Apr 17, 2009 | 6.816 | 6.848 | 6.564 | 6.751 | 391,080 | +0.01(+0.12%) |
Apr 16, 2009 | 6.385 | 6.962 | 6.385 | 6.742 | 593,157 | +0.47(+7.51%) |
Apr 15, 2009 | 6.141 | 6.287 | 6.044 | 6.271 | 306,354 | +0.13(+2.12%) |
Apr 14, 2009 | 6.190 | 6.247 | 6.060 | 6.141 | 350,342 | -0.02(-0.26%) |
Apr 13, 2009 | 6.052 | 6.296 | 5.963 | 6.158 | 312,724 | +0.09(+1.47%) |
Apr 09, 2009 | 5.857 | 6.109 | 5.857 | 6.068 | 342,106 | +0.34(+5.96%) |
Apr 08, 2009 | 5.630 | 5.727 | 5.565 | 5.727 | 217,998 | +0.18(+3.22%) |
Apr 07, 2009 | 5.556 | 5.727 | 5.508 | 5.548 | 182,387 | -0.05(-0.87%) |
Apr 06, 2009 | 5.686 | 5.743 | 5.483 | 5.597 | 224,602 | -0.15(-2.68%) |
Apr 03, 2009 | 6.133 | 6.313 | 5.621 | 5.751 | 330,664 | -0.38(-6.23%) |
Apr 02, 2009 | 6.296 | 6.466 | 6.036 | 6.133 | 217,791 | +0.06(+1.07%) |
Apr 01, 2009 | 6.166 | 6.166 | 5.694 | 6.068 | 280,550 | -0.13(-2.10%) |
Mar 31, 2009 | 6.783 | 6.783 | 6.149 | 6.198 | 176,603 | -0.44(-6.61%) |
Mar 30, 2009 | 6.905 | 6.941 | 6.377 | 6.637 | 65,743 | -1.04(-13.54%) |
Mar 26, 2009 | 7.677 | 7.807 | 7.417 | 7.677 | 93,354 | +0.18(+2.38%) |
Mar 25, 2009 | 7.896 | 8.335 | 7.132 | 7.498 | 103,769 | -0.32(-4.15%) |
Mar 24, 2009 | 8.253 | 8.716 | 7.815 | 7.823 | 80,195 | -0.58(-6.87%) |
Mar 23, 2009 | 7.721 | 8.400 | 7.344 | 8.400 | 119,509 | +1.10(+15.14%) |
Mar 20, 2009 | 7.620 | 7.709 | 7.262 | 7.295 | 89,786 | -0.22(-2.92%) |
Mar 19, 2009 | 7.872 | 7.985 | 7.376 | 7.514 | 69,394 | -0.25(-3.24%) |
Mar 18, 2009 | 7.409 | 7.815 | 7.217 | 7.766 | 66,643 | +0.35(+4.71%) |
Mar 17, 2009 | 6.588 | 7.441 | 6.588 | 7.417 | 98,593 | +0.82(+12.44%) |
Mar 16, 2009 | 6.572 | 6.978 | 6.377 | 6.596 | 93,983 | +0.02(+0.37%) |
Mar 13, 2009 | 6.426 | 6.596 | 6.361 | 6.572 | 82,233 | +0.17(+2.66%) |
Mar 12, 2009 | 5.881 | 6.458 | 5.727 | 6.401 | 84,780 | +0.49(+8.24%) |
Mar 11, 2009 | 6.369 | 6.466 | 5.824 | 5.914 | 104,967 | -0.41(-6.55%) |
Mar 10, 2009 | 6.052 | 6.328 | 5.808 | 6.328 | 242,427 | +0.46(+7.89%) |
Mar 09, 2009 | 5.483 | 6.190 | 5.394 | 5.865 | 102,973 | +0.32(+5.71%) |
Mar 06, 2009 | 5.435 | 5.589 | 5.321 | 5.548 | 125,356 | +0.19(+3.64%) |
Mar 05, 2009 | 5.768 | 6.474 | 5.240 | 5.353 | 128,758 | -0.23(-4.08%) |
Mar 04, 2009 | 5.573 | 5.662 | 5.394 | 5.581 | 92,352 | +0.05(+0.88%) |