Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.076 | 7.211 | 6.906 | 7.061 | 452,035 | +0.08(+1.15%) |
May 28, 2009 | 6.981 | 7.161 | 6.881 | 6.981 | 227,134 | +0.03(+0.43%) |
May 27, 2009 | 7.351 | 7.401 | 6.891 | 6.951 | 270,528 | -0.49(-6.52%) |
May 26, 2009 | 6.511 | 7.551 | 6.501 | 7.436 | 471,438 | +0.77(+11.47%) |
May 22, 2009 | 6.846 | 7.051 | 6.546 | 6.671 | 244,182 | -0.14(-2.06%) |
May 21, 2009 | 6.936 | 7.056 | 6.701 | 6.811 | 340,561 | -0.20(-2.78%) |
May 20, 2009 | 7.101 | 7.251 | 6.956 | 7.006 | 404,163 | -0.07(-0.92%) |
May 19, 2009 | 7.336 | 7.386 | 7.071 | 7.071 | 325,061 | -0.27(-3.61%) |
May 18, 2009 | 7.241 | 7.461 | 7.026 | 7.336 | 178,272 | +0.27(+3.82%) |
May 15, 2009 | 7.076 | 7.276 | 6.976 | 7.066 | 283,444 | -0.06(-0.84%) |
May 14, 2009 | 6.611 | 7.381 | 6.611 | 7.126 | 393,434 | +0.58(+8.86%) |
May 13, 2009 | 7.051 | 7.051 | 6.501 | 6.546 | 529,193 | -0.65(-8.97%) |
May 12, 2009 | 7.161 | 7.416 | 6.926 | 7.191 | 237,923 | +0.10(+1.41%) |
May 11, 2009 | 7.491 | 7.626 | 6.951 | 7.091 | 318,776 | -0.46(-6.09%) |
May 08, 2009 | 7.151 | 7.696 | 6.916 | 7.551 | 292,326 | +0.63(+9.10%) |
May 07, 2009 | 7.396 | 7.496 | 6.906 | 6.921 | 276,125 | -0.40(-5.46%) |
May 06, 2009 | 7.456 | 7.666 | 7.156 | 7.321 | 318,682 | +0.03(+0.41%) |
May 05, 2009 | 7.686 | 7.711 | 7.141 | 7.291 | 378,073 | -0.46(-5.94%) |
May 04, 2009 | 7.441 | 7.761 | 7.416 | 7.751 | 426,397 | +0.42(+5.73%) |
May 01, 2009 | 7.266 | 7.596 | 7.186 | 7.331 | 525,216 | +0.01(+0.07%) |
Apr 30, 2009 | 7.996 | 8.041 | 7.126 | 7.326 | 516,107 | -0.68(-8.44%) |
Apr 29, 2009 | 7.311 | 8.146 | 7.271 | 8.001 | 470,187 | +0.70(+9.59%) |
Apr 28, 2009 | 7.231 | 7.761 | 7.001 | 7.301 | 416,733 | +0.00(+0.07%) |
Apr 27, 2009 | 7.281 | 7.566 | 7.126 | 7.296 | 495,485 | -0.06(-0.82%) |
Apr 24, 2009 | 7.376 | 7.601 | 7.251 | 7.356 | 477,407 | +0.14(+1.94%) |
Apr 23, 2009 | 7.276 | 7.391 | 6.966 | 7.216 | 279,520 | -0.03(-0.41%) |
Apr 22, 2009 | 6.966 | 7.521 | 6.841 | 7.246 | 651,556 | +0.15(+2.04%) |
Apr 21, 2009 | 6.321 | 7.126 | 6.321 | 7.101 | 620,015 | +0.74(+11.55%) |
Apr 20, 2009 | 6.666 | 6.696 | 6.221 | 6.366 | 559,989 | -0.55(-7.89%) |
Apr 17, 2009 | 6.961 | 7.171 | 6.846 | 6.911 | 245,923 | +0.00(+0.07%) |
Apr 16, 2009 | 6.826 | 7.146 | 6.656 | 6.906 | 241,336 | +0.11(+1.54%) |
Apr 15, 2009 | 6.376 | 6.871 | 6.311 | 6.801 | 370,130 | +0.41(+6.42%) |
Apr 14, 2009 | 6.661 | 6.876 | 6.271 | 6.391 | 313,205 | -0.47(-6.78%) |
Apr 13, 2009 | 6.716 | 6.916 | 6.501 | 6.856 | 457,871 | +0.07(+1.03%) |
Apr 09, 2009 | 6.401 | 6.836 | 6.226 | 6.786 | 423,840 | +0.47(+7.44%) |
Apr 08, 2009 | 6.651 | 6.775 | 6.091 | 6.316 | 316,870 | -0.20(-3.07%) |
Apr 07, 2009 | 6.583 | 6.836 | 6.449 | 6.516 | 486,027 | -0.09(-1.30%) |
Apr 06, 2009 | 6.506 | 6.712 | 6.316 | 6.602 | 581,618 | +0.10(+1.62%) |
Apr 03, 2009 | 6.411 | 6.769 | 6.292 | 6.497 | 883,617 | +0.10(+1.57%) |
Apr 02, 2009 | 6.187 | 6.506 | 6.034 | 6.397 | 459,617 | +0.51(+8.67%) |
Apr 01, 2009 | 5.972 | 6.101 | 5.591 | 5.886 | 301,511 | +0.24(+4.31%) |
Mar 31, 2009 | 5.433 | 5.738 | 5.304 | 5.643 | 216,607 | +0.29(+5.34%) |
Mar 30, 2009 | 5.385 | 5.443 | 5.171 | 5.357 | 228,385 | -0.64(-10.66%) |
Mar 26, 2009 | 5.648 | 6.025 | 5.614 | 5.996 | 277,507 | +0.38(+6.80%) |
Mar 25, 2009 | 5.529 | 5.987 | 5.252 | 5.614 | 285,691 | +0.12(+2.17%) |
Mar 24, 2009 | 5.271 | 6.120 | 5.171 | 5.495 | 546,195 | -0.20(-3.52%) |
Mar 23, 2009 | 5.409 | 5.719 | 5.409 | 5.696 | 289,521 | +0.63(+12.43%) |
Mar 20, 2009 | 5.366 | 5.366 | 4.751 | 5.066 | 776,124 | -0.23(-4.41%) |
Mar 19, 2009 | 5.180 | 5.657 | 5.180 | 5.300 | 618,715 | +0.18(+3.54%) |
Mar 18, 2009 | 4.846 | 5.362 | 4.770 | 5.118 | 629,233 | +0.24(+4.99%) |
Mar 17, 2009 | 4.794 | 4.904 | 4.722 | 4.875 | 539,453 | +0.10(+2.00%) |
Mar 16, 2009 | 5.080 | 5.290 | 4.765 | 4.780 | 602,085 | -0.24(-4.75%) |
Mar 13, 2009 | 4.746 | 5.419 | 4.732 | 5.018 | 0 | +0.68(+15.60%) |
Mar 12, 2009 | 3.849 | 4.517 | 3.768 | 4.341 | 784,777 | +0.46(+11.93%) |
Mar 11, 2009 | 4.260 | 4.322 | 3.864 | 3.878 | 806,211 | -0.27(-6.44%) |
Mar 10, 2009 | 3.745 | 4.355 | 3.725 | 4.145 | 760,208 | +0.53(+14.80%) |
Mar 09, 2009 | 3.711 | 3.730 | 3.387 | 3.611 | 510,672 | -0.07(-1.82%) |
Mar 06, 2009 | 3.377 | 3.754 | 3.225 | 3.678 | 0 | +0.28(+8.29%) |
Mar 05, 2009 | 3.597 | 3.673 | 3.339 | 3.396 | 366,551 | -0.31(-8.37%) |
Mar 04, 2009 | 3.787 | 3.826 | 3.573 | 3.706 | 297,561 | -0.12(-3.24%) |