Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.874 | 7.023 | 6.740 | 6.949 | 435,935 | +0.07(+1.09%) |
May 28, 2009 | 6.978 | 7.090 | 6.546 | 6.874 | 229,975 | -0.07(-0.97%) |
May 27, 2009 | 7.016 | 7.314 | 6.934 | 6.941 | 293,289 | -0.15(-2.11%) |
May 26, 2009 | 6.620 | 7.202 | 6.426 | 7.090 | 239,933 | +0.42(+6.26%) |
May 22, 2009 | 6.978 | 7.068 | 6.650 | 6.672 | 132,496 | -0.28(-4.08%) |
May 21, 2009 | 7.023 | 7.247 | 6.807 | 6.956 | 250,244 | -0.19(-2.61%) |
May 20, 2009 | 7.113 | 7.217 | 7.031 | 7.143 | 278,137 | +0.11(+1.59%) |
May 19, 2009 | 7.128 | 7.255 | 7.016 | 7.031 | 246,700 | -0.07(-0.95%) |
May 18, 2009 | 6.784 | 7.098 | 6.695 | 7.098 | 286,807 | +0.38(+5.67%) |
May 15, 2009 | 6.687 | 6.755 | 6.553 | 6.717 | 530,033 | +0.05(+0.78%) |
May 14, 2009 | 6.777 | 6.837 | 6.575 | 6.665 | 215,269 | -0.10(-1.43%) |
May 13, 2009 | 7.068 | 7.068 | 6.717 | 6.762 | 209,000 | -0.44(-6.11%) |
May 12, 2009 | 7.523 | 7.568 | 7.105 | 7.202 | 180,445 | -0.30(-3.98%) |
May 11, 2009 | 7.605 | 7.620 | 7.367 | 7.501 | 177,877 | -0.25(-3.18%) |
May 08, 2009 | 7.762 | 7.844 | 7.404 | 7.747 | 245,572 | +0.07(+0.97%) |
May 07, 2009 | 7.807 | 7.949 | 7.635 | 7.673 | 320,791 | -0.07(-0.96%) |
May 06, 2009 | 7.896 | 8.098 | 7.352 | 7.747 | 412,493 | -0.04(-0.48%) |
May 05, 2009 | 8.120 | 8.210 | 7.620 | 7.785 | 385,994 | -0.41(-5.01%) |
May 04, 2009 | 8.158 | 8.255 | 7.889 | 8.195 | 370,491 | +0.26(+3.29%) |
May 01, 2009 | 8.165 | 8.202 | 7.882 | 7.934 | 352,211 | -0.21(-2.57%) |
Apr 30, 2009 | 8.210 | 8.240 | 8.091 | 8.143 | 392,034 | -0.08(-1.00%) |
Apr 29, 2009 | 8.031 | 8.359 | 7.934 | 8.225 | 545,436 | +0.22(+2.70%) |
Apr 28, 2009 | 7.949 | 8.120 | 7.814 | 8.008 | 491,238 | -0.06(-0.74%) |
Apr 27, 2009 | 7.919 | 8.128 | 7.643 | 8.068 | 699,030 | +0.06(+0.75%) |
Apr 24, 2009 | 7.785 | 8.210 | 7.725 | 8.008 | 428,226 | +0.26(+3.37%) |
Apr 23, 2009 | 7.762 | 7.852 | 7.553 | 7.747 | 694,438 | -0.03(-0.38%) |
Apr 22, 2009 | 7.590 | 7.934 | 7.486 | 7.777 | 683,149 | +0.08(+1.07%) |
Apr 21, 2009 | 7.464 | 7.717 | 7.389 | 7.695 | 218,564 | +0.22(+3.00%) |
Apr 20, 2009 | 7.471 | 7.710 | 7.434 | 7.471 | 244,325 | -0.19(-2.53%) |
Apr 17, 2009 | 7.643 | 7.673 | 7.359 | 7.665 | 375,640 | +0.05(+0.69%) |
Apr 16, 2009 | 7.225 | 7.673 | 7.180 | 7.613 | 288,029 | +0.47(+6.58%) |
Apr 15, 2009 | 6.717 | 7.232 | 6.717 | 7.143 | 342,404 | +0.41(+6.10%) |
Apr 14, 2009 | 6.807 | 6.986 | 6.695 | 6.732 | 750,787 | -0.21(-3.01%) |
Apr 13, 2009 | 6.747 | 6.956 | 6.583 | 6.941 | 281,308 | +0.09(+1.31%) |
Apr 09, 2009 | 6.531 | 6.881 | 6.299 | 6.852 | 320,654 | +0.49(+7.62%) |
Apr 08, 2009 | 6.269 | 6.374 | 6.083 | 6.366 | 110,594 | +0.18(+2.89%) |
Apr 07, 2009 | 6.254 | 6.344 | 6.143 | 6.187 | 176,730 | -0.18(-2.81%) |
Apr 06, 2009 | 6.307 | 6.441 | 6.254 | 6.366 | 245,490 | -0.04(-0.70%) |
Apr 03, 2009 | 6.225 | 6.449 | 6.075 | 6.411 | 321,826 | +0.19(+3.00%) |
Apr 02, 2009 | 5.516 | 6.449 | 5.322 | 6.225 | 259,496 | +0.85(+15.83%) |
Apr 01, 2009 | 5.165 | 5.478 | 4.993 | 5.374 | 140,805 | +0.13(+2.42%) |
Mar 31, 2009 | 5.217 | 5.463 | 5.150 | 5.247 | 155,330 | +0.08(+1.59%) |
Mar 30, 2009 | 5.150 | 5.232 | 4.978 | 5.165 | 152,948 | -0.74(-12.52%) |
Mar 26, 2009 | 5.605 | 5.911 | 5.456 | 5.904 | 267,216 | +0.40(+7.18%) |
Mar 25, 2009 | 5.695 | 5.754 | 5.157 | 5.508 | 349,285 | +0.27(+5.13%) |
Mar 24, 2009 | 5.448 | 5.687 | 5.232 | 5.239 | 141,662 | -0.28(-5.01%) |
Mar 23, 2009 | 5.269 | 5.516 | 5.001 | 5.516 | 236,856 | +0.60(+12.14%) |
Mar 20, 2009 | 5.053 | 5.187 | 4.874 | 4.918 | 254,616 | -0.08(-1.64%) |
Mar 19, 2009 | 5.053 | 5.098 | 4.889 | 5.001 | 129,886 | +0.00(+0.00%) |
Mar 18, 2009 | 5.113 | 5.113 | 4.784 | 5.001 | 300,749 | -0.12(-2.33%) |
Mar 17, 2009 | 4.717 | 5.120 | 4.710 | 5.120 | 190,834 | +0.40(+8.54%) |
Mar 16, 2009 | 4.732 | 4.889 | 4.627 | 4.717 | 216,359 | +0.01(+0.32%) |
Mar 13, 2009 | 4.717 | 4.739 | 4.598 | 4.702 | 166,031 | +0.00(+0.00%) |
Mar 12, 2009 | 4.359 | 4.732 | 4.209 | 4.702 | 201,525 | +0.31(+6.96%) |
Mar 11, 2009 | 4.344 | 4.530 | 4.344 | 4.396 | 206,965 | +0.07(+1.55%) |
Mar 10, 2009 | 4.284 | 4.381 | 4.157 | 4.329 | 165,988 | +0.16(+3.94%) |
Mar 09, 2009 | 4.142 | 4.336 | 4.142 | 4.165 | 176,698 | -0.01(-0.18%) |
Mar 06, 2009 | 4.209 | 4.254 | 4.060 | 4.172 | 220,459 | +0.00(+0.00%) |
Mar 05, 2009 | 4.187 | 4.351 | 4.165 | 4.172 | 206,686 | -0.13(-3.12%) |
Mar 04, 2009 | 4.195 | 4.359 | 4.187 | 4.306 | 192,220 | -0.10(-2.37%) |