Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.249 | 7.249 | 7.017 | 7.146 | 167,260 | +0.06(+0.80%) |
May 28, 2009 | 6.864 | 7.164 | 6.864 | 7.089 | 66,386 | +0.27(+3.97%) |
May 27, 2009 | 7.133 | 7.133 | 6.809 | 6.819 | 59,275 | -0.24(-3.43%) |
May 26, 2009 | 6.613 | 7.061 | 6.613 | 7.061 | 181,609 | +0.30(+4.38%) |
May 22, 2009 | 6.631 | 6.806 | 6.610 | 6.765 | 100,109 | +0.15(+2.26%) |
May 21, 2009 | 6.814 | 6.814 | 6.537 | 6.615 | 82,152 | -0.14(-2.13%) |
May 20, 2009 | 7.146 | 7.146 | 6.757 | 6.760 | 104,695 | -0.20(-2.85%) |
May 19, 2009 | 6.762 | 7.040 | 6.762 | 6.958 | 192,898 | +0.25(+3.68%) |
May 18, 2009 | 6.870 | 6.870 | 6.592 | 6.711 | 96,334 | +0.02(+0.27%) |
May 15, 2009 | 7.063 | 7.063 | 6.574 | 6.693 | 258,577 | -0.32(-4.62%) |
May 14, 2009 | 7.020 | 7.136 | 6.865 | 7.017 | 68,844 | -0.03(-0.47%) |
May 13, 2009 | 7.277 | 7.347 | 7.007 | 7.051 | 115,844 | -0.38(-5.06%) |
May 12, 2009 | 7.532 | 7.887 | 7.146 | 7.427 | 256,539 | +0.04(+0.56%) |
May 11, 2009 | 8.171 | 8.171 | 7.308 | 7.385 | 178,646 | -0.08(-1.10%) |
May 08, 2009 | 7.208 | 7.705 | 7.208 | 7.468 | 184,335 | +0.26(+3.65%) |
May 07, 2009 | 7.236 | 7.290 | 7.156 | 7.205 | 145,758 | +0.10(+1.38%) |
May 06, 2009 | 7.239 | 7.258 | 7.069 | 7.107 | 171,237 | -0.04(-0.58%) |
May 05, 2009 | 7.058 | 7.151 | 7.012 | 7.148 | 75,838 | +0.00(+0.00%) |
May 04, 2009 | 7.053 | 7.148 | 7.053 | 7.148 | 82,832 | +0.20(+2.89%) |
May 01, 2009 | 6.667 | 6.948 | 6.667 | 6.948 | 42,957 | +0.29(+4.33%) |
Apr 30, 2009 | 6.886 | 7.177 | 6.533 | 6.659 | 138,247 | +0.01(+0.12%) |
Apr 29, 2009 | 6.654 | 6.742 | 6.561 | 6.651 | 150,352 | +0.14(+2.09%) |
Apr 28, 2009 | 6.438 | 6.646 | 6.436 | 6.515 | 56,033 | +0.03(+0.52%) |
Apr 27, 2009 | 6.301 | 6.608 | 6.301 | 6.482 | 44,755 | +0.15(+2.32%) |
Apr 24, 2009 | 6.286 | 6.507 | 6.286 | 6.335 | 122,741 | -0.06(-0.97%) |
Apr 23, 2009 | 6.392 | 6.420 | 6.322 | 6.397 | 78,405 | -0.02(-0.24%) |
Apr 22, 2009 | 6.425 | 6.561 | 6.412 | 6.412 | 65,861 | -0.13(-2.05%) |
Apr 21, 2009 | 6.603 | 6.608 | 6.180 | 6.546 | 43,373 | +0.05(+0.83%) |
Apr 20, 2009 | 6.721 | 6.721 | 6.492 | 6.492 | 428,832 | -0.21(-3.11%) |
Apr 17, 2009 | 6.667 | 6.747 | 6.651 | 6.700 | 57,400 | +0.03(+0.50%) |
Apr 16, 2009 | 6.821 | 6.821 | 6.610 | 6.667 | 61,275 | +0.05(+0.78%) |
Apr 15, 2009 | 6.564 | 6.628 | 6.429 | 6.615 | 41,256 | +0.17(+2.64%) |
Apr 14, 2009 | 6.451 | 6.520 | 6.425 | 6.445 | 63,931 | -0.20(-3.02%) |
Apr 13, 2009 | 6.618 | 6.681 | 6.533 | 6.646 | 47,796 | -0.13(-1.97%) |
Apr 09, 2009 | 6.948 | 6.952 | 6.667 | 6.780 | 62,821 | +0.02(+0.30%) |
Apr 08, 2009 | 6.595 | 6.760 | 6.595 | 6.760 | 29,587 | +0.19(+2.90%) |
Apr 07, 2009 | 6.793 | 6.793 | 6.438 | 6.569 | 34,907 | -0.11(-1.70%) |
Apr 06, 2009 | 6.628 | 6.832 | 6.613 | 6.682 | 36,872 | -0.09(-1.37%) |
Apr 03, 2009 | 6.651 | 6.834 | 6.435 | 6.775 | 72,960 | +0.06(+0.92%) |
Apr 02, 2009 | 6.749 | 6.863 | 6.518 | 6.713 | 126,799 | +0.16(+2.44%) |
Apr 01, 2009 | 6.332 | 6.618 | 6.180 | 6.554 | 127,048 | +0.05(+0.79%) |
Mar 31, 2009 | 6.381 | 6.689 | 6.180 | 6.502 | 64,553 | +0.17(+2.64%) |
Mar 30, 2009 | 6.299 | 6.541 | 6.183 | 6.335 | 93,892 | -0.43(-6.36%) |
Mar 26, 2009 | 6.695 | 6.783 | 6.466 | 6.765 | 71,966 | +0.21(+3.14%) |
Mar 25, 2009 | 6.077 | 6.801 | 6.077 | 6.559 | 277,000 | -0.02(-0.37%) |
Mar 24, 2009 | 6.785 | 6.824 | 6.566 | 6.583 | 75,620 | -0.34(-4.93%) |
Mar 23, 2009 | 6.602 | 6.924 | 6.587 | 6.924 | 263,369 | +0.51(+7.90%) |
Mar 20, 2009 | 6.566 | 6.711 | 6.394 | 6.417 | 280,980 | -0.09(-1.42%) |
Mar 19, 2009 | 6.412 | 6.554 | 6.304 | 6.510 | 313,624 | +0.19(+2.97%) |
Mar 18, 2009 | 6.471 | 6.471 | 5.678 | 6.322 | 245,580 | +0.32(+5.41%) |
Mar 17, 2009 | 6.031 | 6.031 | 5.675 | 5.997 | 773,733 | +0.20(+3.51%) |
Mar 16, 2009 | 5.678 | 5.982 | 5.678 | 5.794 | 531,613 | +0.25(+4.60%) |
Mar 13, 2009 | 5.410 | 5.557 | 5.410 | 5.539 | 0 | +0.19(+3.46%) |
Mar 12, 2009 | 5.225 | 5.408 | 5.115 | 5.354 | 115,161 | +0.13(+2.46%) |
Mar 11, 2009 | 5.284 | 5.343 | 5.181 | 5.225 | 717,304 | -0.01(-0.20%) |
Mar 10, 2009 | 5.199 | 5.359 | 5.140 | 5.235 | 226,357 | +0.23(+4.69%) |
Mar 09, 2009 | 5.212 | 5.534 | 4.936 | 5.001 | 103,705 | -0.25(-4.85%) |
Mar 06, 2009 | 5.536 | 5.536 | 5.014 | 5.256 | 0 | +0.07(+1.26%) |
Mar 05, 2009 | 5.189 | 5.373 | 5.094 | 5.190 | 113,969 | -0.45(-7.96%) |
Mar 04, 2009 | 5.382 | 5.758 | 5.279 | 5.639 | 109,305 | -0.20(-3.36%) |