Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.050 | 7.250 | 7.000 | 7.060 | 146,075 | +0.03(+0.43%) |
May 28, 2009 | 6.950 | 7.100 | 6.830 | 7.030 | 106,287 | +0.05(+0.72%) |
May 27, 2009 | 7.050 | 7.070 | 6.915 | 6.980 | 190,736 | -0.12(-1.69%) |
May 26, 2009 | 6.970 | 7.350 | 6.960 | 7.100 | 169,855 | +0.01(+0.14%) |
May 22, 2009 | 7.120 | 7.170 | 6.980 | 7.090 | 119,621 | -0.02(-0.28%) |
May 21, 2009 | 7.230 | 7.300 | 7.000 | 7.110 | 250,084 | -0.16(-2.20%) |
May 20, 2009 | 7.210 | 7.380 | 7.060 | 7.270 | 107,407 | +0.12(+1.68%) |
May 19, 2009 | 6.840 | 7.150 | 6.840 | 7.150 | 291,577 | +0.17(+2.44%) |
May 18, 2009 | 6.780 | 7.050 | 6.660 | 6.980 | 569,436 | +0.05(+0.72%) |
May 15, 2009 | 7.030 | 7.070 | 6.820 | 6.930 | 73,704 | -0.09(-1.28%) |
May 14, 2009 | 6.770 | 7.240 | 6.770 | 7.020 | 146,971 | +0.29(+4.31%) |
May 13, 2009 | 6.790 | 6.880 | 6.500 | 6.730 | 39,624 | -0.16(-2.32%) |
May 12, 2009 | 7.050 | 7.050 | 6.600 | 6.890 | 31,169 | -0.11(-1.57%) |
May 11, 2009 | 7.080 | 7.130 | 6.680 | 7.000 | 78,531 | -0.15(-2.10%) |
May 08, 2009 | 7.220 | 7.400 | 6.950 | 7.150 | 148,423 | -0.01(-0.14%) |
May 07, 2009 | 7.050 | 7.160 | 6.910 | 7.160 | 67,702 | +0.21(+3.02%) |
May 06, 2009 | 6.940 | 7.100 | 6.850 | 6.950 | 50,204 | +0.04(+0.58%) |
May 05, 2009 | 6.860 | 7.010 | 6.750 | 6.910 | 89,842 | +0.00(+0.00%) |
May 04, 2009 | 6.700 | 7.090 | 6.650 | 6.910 | 200,846 | +0.24(+3.60%) |
May 01, 2009 | 6.380 | 6.900 | 6.180 | 6.670 | 88,753 | +0.28(+4.38%) |
Apr 30, 2009 | 6.580 | 6.580 | 6.290 | 6.390 | 138,469 | -0.17(-2.59%) |
Apr 29, 2009 | 6.610 | 6.730 | 6.430 | 6.560 | 46,324 | +0.00(+0.00%) |
Apr 28, 2009 | 6.560 | 6.705 | 6.430 | 6.560 | 34,293 | -0.03(-0.46%) |
Apr 27, 2009 | 6.610 | 6.758 | 6.310 | 6.590 | 61,102 | -0.15(-2.23%) |
Apr 24, 2009 | 6.630 | 6.970 | 6.480 | 6.740 | 61,758 | +0.14(+2.12%) |
Apr 23, 2009 | 6.900 | 6.900 | 6.600 | 6.600 | 34,869 | -0.28(-4.07%) |
Apr 22, 2009 | 6.960 | 7.010 | 6.590 | 6.880 | 78,606 | -0.10(-1.43%) |
Apr 21, 2009 | 6.760 | 7.000 | 6.571 | 6.980 | 39,807 | +0.18(+2.65%) |
Apr 20, 2009 | 6.870 | 7.190 | 6.700 | 6.800 | 56,156 | -0.20(-2.86%) |
Apr 17, 2009 | 6.920 | 7.030 | 6.720 | 7.000 | 67,305 | +0.08(+1.16%) |
Apr 16, 2009 | 6.960 | 6.960 | 6.690 | 6.920 | 56,282 | +0.02(+0.29%) |
Apr 15, 2009 | 6.850 | 6.960 | 6.622 | 6.900 | 38,786 | +0.04(+0.58%) |
Apr 14, 2009 | 6.880 | 6.980 | 6.650 | 6.860 | 26,375 | -0.12(-1.72%) |
Apr 13, 2009 | 6.960 | 7.140 | 6.560 | 6.980 | 49,829 | +0.11(+1.60%) |
Apr 09, 2009 | 6.920 | 6.980 | 6.760 | 6.870 | 59,969 | +0.09(+1.33%) |
Apr 08, 2009 | 6.700 | 6.780 | 6.580 | 6.780 | 22,020 | +0.15(+2.26%) |
Apr 07, 2009 | 6.730 | 6.850 | 6.600 | 6.630 | 19,620 | -0.15(-2.21%) |
Apr 06, 2009 | 6.820 | 6.830 | 6.680 | 6.780 | 33,726 | -0.20(-2.87%) |
Apr 03, 2009 | 6.810 | 6.980 | 6.660 | 6.980 | 33,555 | +0.18(+2.65%) |
Apr 02, 2009 | 6.960 | 7.420 | 6.665 | 6.800 | 89,615 | -0.04(-0.58%) |
Apr 01, 2009 | 6.130 | 6.840 | 6.040 | 6.840 | 52,561 | +0.64(+10.32%) |
Mar 31, 2009 | 5.930 | 6.320 | 5.750 | 6.200 | 46,883 | +0.34(+5.80%) |
Mar 30, 2009 | 5.880 | 5.910 | 5.760 | 5.860 | 34,549 | -0.58(-9.01%) |
Mar 26, 2009 | 6.270 | 6.450 | 6.020 | 6.440 | 44,628 | +0.20(+3.21%) |
Mar 25, 2009 | 6.570 | 6.570 | 5.900 | 6.240 | 48,676 | -0.30(-4.59%) |
Mar 24, 2009 | 6.710 | 6.760 | 6.510 | 6.540 | 49,345 | -0.23(-3.40%) |
Mar 23, 2009 | 6.490 | 6.780 | 6.252 | 6.770 | 26,590 | +0.47(+7.46%) |
Mar 20, 2009 | 6.790 | 6.790 | 6.120 | 6.300 | 66,139 | -0.48(-7.08%) |
Mar 19, 2009 | 6.690 | 6.790 | 6.600 | 6.780 | 23,628 | +0.18(+2.73%) |
Mar 18, 2009 | 6.430 | 6.710 | 6.300 | 6.600 | 26,478 | +0.16(+2.48%) |
Mar 17, 2009 | 6.090 | 6.440 | 5.980 | 6.440 | 40,732 | +0.35(+5.75%) |
Mar 16, 2009 | 6.260 | 6.430 | 6.010 | 6.090 | 48,854 | -0.15(-2.40%) |
Mar 13, 2009 | 6.060 | 6.280 | 5.900 | 6.240 | 41,977 | +0.27(+4.52%) |
Mar 12, 2009 | 5.790 | 6.010 | 5.710 | 5.970 | 84,425 | +0.18(+3.11%) |
Mar 11, 2009 | 5.750 | 5.880 | 5.550 | 5.790 | 80,461 | +0.05(+0.87%) |
Mar 10, 2009 | 5.660 | 5.910 | 5.530 | 5.740 | 54,813 | +0.16(+2.87%) |
Mar 09, 2009 | 5.720 | 5.749 | 5.500 | 5.580 | 130,993 | -0.17(-2.96%) |
Mar 06, 2009 | 5.730 | 5.750 | 5.410 | 5.750 | 166,888 | +0.05(+0.88%) |
Mar 05, 2009 | 6.000 | 6.130 | 5.670 | 5.700 | 63,402 | -0.39(-6.40%) |
Mar 04, 2009 | 6.180 | 6.290 | 5.990 | 6.090 | 149,095 | +0.06(+1.00%) |