Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.404 | 7.652 | 7.305 | 7.635 | 144,176 | +0.23(+3.12%) |
May 28, 2009 | 7.553 | 7.726 | 7.148 | 7.404 | 86,773 | -0.11(-1.43%) |
May 27, 2009 | 7.454 | 7.800 | 7.256 | 7.511 | 118,863 | -0.03(-0.44%) |
May 26, 2009 | 6.901 | 7.710 | 6.760 | 7.545 | 147,964 | +0.59(+8.55%) |
May 22, 2009 | 7.173 | 7.313 | 6.942 | 6.950 | 110,273 | -0.20(-2.77%) |
May 21, 2009 | 7.066 | 7.313 | 6.958 | 7.148 | 156,062 | +0.00(+0.00%) |
May 20, 2009 | 7.247 | 7.553 | 7.058 | 7.148 | 149,522 | -0.06(-0.80%) |
May 19, 2009 | 7.041 | 7.462 | 7.008 | 7.206 | 75,256 | +0.16(+2.22%) |
May 18, 2009 | 6.785 | 7.091 | 6.769 | 7.049 | 81,563 | +0.31(+4.53%) |
May 15, 2009 | 6.892 | 6.983 | 6.645 | 6.744 | 96,735 | -0.11(-1.57%) |
May 14, 2009 | 6.752 | 7.148 | 6.637 | 6.851 | 140,435 | +0.16(+2.34%) |
May 13, 2009 | 7.173 | 7.223 | 6.694 | 6.694 | 156,239 | -0.63(-8.57%) |
May 12, 2009 | 7.578 | 7.800 | 7.157 | 7.322 | 62,804 | -0.23(-3.06%) |
May 11, 2009 | 7.817 | 7.965 | 7.313 | 7.553 | 90,294 | -0.45(-5.67%) |
May 08, 2009 | 7.817 | 8.073 | 7.734 | 8.007 | 122,945 | +0.35(+4.64%) |
May 07, 2009 | 7.932 | 7.982 | 7.437 | 7.652 | 131,744 | -0.21(-2.63%) |
May 06, 2009 | 8.089 | 8.254 | 7.586 | 7.858 | 165,317 | -0.15(-1.86%) |
May 05, 2009 | 8.263 | 8.461 | 7.916 | 8.007 | 228,701 | -0.27(-3.29%) |
May 04, 2009 | 8.238 | 8.527 | 7.776 | 8.279 | 194,636 | +0.25(+3.08%) |
May 01, 2009 | 8.032 | 8.188 | 7.850 | 8.032 | 155,335 | -0.02(-0.31%) |
Apr 30, 2009 | 7.792 | 8.386 | 7.602 | 8.056 | 186,381 | +0.35(+4.61%) |
Apr 29, 2009 | 7.041 | 7.743 | 7.008 | 7.701 | 191,651 | +0.70(+10.02%) |
Apr 28, 2009 | 6.727 | 7.041 | 6.681 | 7.000 | 126,502 | +0.21(+3.16%) |
Apr 27, 2009 | 6.958 | 7.024 | 6.736 | 6.785 | 264,436 | -0.33(-4.64%) |
Apr 24, 2009 | 7.000 | 7.214 | 6.913 | 7.115 | 125,307 | +0.21(+2.99%) |
Apr 23, 2009 | 7.016 | 7.158 | 6.719 | 6.909 | 126,566 | -0.12(-1.76%) |
Apr 22, 2009 | 6.595 | 7.140 | 6.537 | 7.033 | 123,014 | +0.31(+4.54%) |
Apr 21, 2009 | 6.306 | 6.744 | 6.273 | 6.727 | 111,768 | +0.41(+6.54%) |
Apr 20, 2009 | 6.793 | 6.901 | 6.290 | 6.315 | 115,251 | -0.67(-9.57%) |
Apr 17, 2009 | 6.620 | 7.016 | 6.422 | 6.983 | 157,048 | +0.40(+6.02%) |
Apr 16, 2009 | 6.513 | 6.670 | 6.356 | 6.587 | 118,592 | +0.12(+1.92%) |
Apr 15, 2009 | 6.405 | 6.571 | 6.265 | 6.463 | 118,816 | +0.01(+0.13%) |
Apr 14, 2009 | 6.678 | 6.719 | 6.273 | 6.455 | 146,541 | -0.36(-5.33%) |
Apr 13, 2009 | 6.694 | 6.818 | 6.430 | 6.818 | 118,806 | +0.02(+0.24%) |
Apr 09, 2009 | 6.356 | 6.802 | 6.290 | 6.802 | 164,847 | +0.61(+9.87%) |
Apr 08, 2009 | 6.026 | 6.199 | 5.861 | 6.191 | 126,382 | +0.20(+3.31%) |
Apr 07, 2009 | 6.249 | 6.389 | 5.968 | 5.993 | 197,963 | -0.35(-5.47%) |
Apr 06, 2009 | 6.604 | 6.670 | 6.282 | 6.339 | 139,428 | -0.35(-5.30%) |
Apr 03, 2009 | 6.760 | 6.843 | 6.372 | 6.694 | 129,911 | -0.07(-0.98%) |
Apr 02, 2009 | 6.273 | 6.909 | 6.273 | 6.760 | 196,983 | +0.62(+10.08%) |
Apr 01, 2009 | 5.852 | 6.174 | 5.778 | 6.141 | 111,533 | +0.20(+3.33%) |
Mar 31, 2009 | 6.125 | 6.265 | 5.844 | 5.943 | 136,541 | -0.12(-1.91%) |
Mar 30, 2009 | 6.232 | 6.356 | 5.993 | 6.059 | 135,624 | -1.04(-14.65%) |
Mar 26, 2009 | 6.983 | 7.099 | 6.744 | 7.099 | 143,621 | +0.25(+3.61%) |
Mar 25, 2009 | 6.438 | 7.066 | 6.265 | 6.851 | 127,074 | +0.11(+1.59%) |
Mar 24, 2009 | 6.810 | 6.925 | 6.686 | 6.744 | 183,322 | -0.09(-1.33%) |
Mar 23, 2009 | 6.389 | 6.835 | 6.191 | 6.835 | 127,318 | +0.79(+13.11%) |
Mar 20, 2009 | 6.628 | 6.645 | 6.034 | 6.042 | 162,961 | -0.51(-7.81%) |
Mar 19, 2009 | 6.736 | 6.785 | 6.471 | 6.554 | 79,475 | -0.11(-1.61%) |
Mar 18, 2009 | 6.108 | 6.719 | 6.059 | 6.661 | 134,602 | +0.53(+8.61%) |
Mar 17, 2009 | 5.935 | 6.183 | 5.910 | 6.133 | 177,093 | +0.17(+2.77%) |
Mar 16, 2009 | 6.397 | 6.571 | 5.935 | 5.968 | 69,217 | -0.39(-6.10%) |
Mar 13, 2009 | 6.488 | 6.661 | 6.331 | 6.356 | 83,417 | -0.13(-2.04%) |
Mar 12, 2009 | 6.117 | 6.571 | 6.017 | 6.488 | 194,212 | +0.35(+5.79%) |
Mar 11, 2009 | 6.042 | 6.290 | 5.943 | 6.133 | 68,455 | +0.13(+2.20%) |
Mar 10, 2009 | 5.943 | 6.315 | 5.819 | 6.001 | 174,520 | +0.16(+2.68%) |
Mar 09, 2009 | 5.993 | 6.372 | 5.819 | 5.844 | 107,617 | -0.23(-3.80%) |
Mar 06, 2009 | 6.405 | 6.546 | 5.918 | 6.075 | 112,990 | -0.27(-4.29%) |
Mar 05, 2009 | 6.595 | 6.802 | 6.323 | 6.348 | 178,993 | -0.45(-6.56%) |
Mar 04, 2009 | 6.587 | 6.868 | 6.504 | 6.793 | 74,223 | +0.08(+1.23%) |