Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.997 | 6.997 | 6.628 | 6.862 | 392,899 | -0.09(-1.32%) |
May 28, 2009 | 6.968 | 7.046 | 6.515 | 6.954 | 303,683 | +0.06(+0.92%) |
May 27, 2009 | 7.174 | 7.223 | 6.890 | 6.890 | 297,082 | -0.35(-4.89%) |
May 26, 2009 | 6.699 | 7.280 | 6.635 | 7.244 | 726,173 | +0.40(+5.90%) |
May 22, 2009 | 7.011 | 7.011 | 6.727 | 6.841 | 265,440 | -0.15(-2.13%) |
May 21, 2009 | 6.919 | 7.082 | 6.827 | 6.989 | 483,889 | +0.00(+0.00%) |
May 20, 2009 | 7.032 | 7.266 | 6.961 | 6.989 | 318,208 | +0.00(+0.00%) |
May 19, 2009 | 7.053 | 7.195 | 6.912 | 6.989 | 359,149 | -0.01(-0.20%) |
May 18, 2009 | 6.862 | 7.089 | 6.798 | 7.004 | 577,194 | +0.21(+3.13%) |
May 15, 2009 | 6.784 | 6.912 | 6.671 | 6.791 | 334,098 | +0.01(+0.10%) |
May 14, 2009 | 6.713 | 6.890 | 6.536 | 6.784 | 423,191 | +0.12(+1.81%) |
May 13, 2009 | 6.777 | 6.841 | 6.501 | 6.664 | 522,009 | -0.21(-2.99%) |
May 12, 2009 | 6.869 | 6.912 | 6.600 | 6.869 | 411,484 | +0.06(+0.94%) |
May 11, 2009 | 6.848 | 6.890 | 6.621 | 6.805 | 335,721 | -0.19(-2.73%) |
May 08, 2009 | 6.720 | 7.082 | 6.720 | 6.997 | 437,208 | +0.41(+6.24%) |
May 07, 2009 | 6.791 | 6.968 | 6.501 | 6.586 | 532,821 | -0.08(-1.27%) |
May 06, 2009 | 6.855 | 6.855 | 6.338 | 6.671 | 502,410 | -0.02(-0.32%) |
May 05, 2009 | 6.423 | 6.692 | 6.345 | 6.692 | 760,786 | +0.27(+4.19%) |
May 04, 2009 | 6.267 | 6.430 | 6.246 | 6.423 | 514,666 | +0.66(+11.43%) |
May 01, 2009 | 6.133 | 6.133 | 5.609 | 5.764 | 369,332 | -0.38(-6.11%) |
Apr 30, 2009 | 6.246 | 6.317 | 6.033 | 6.140 | 404,485 | -0.06(-1.03%) |
Apr 29, 2009 | 5.984 | 6.303 | 5.927 | 6.203 | 286,226 | +0.25(+4.29%) |
Apr 28, 2009 | 5.885 | 6.126 | 5.842 | 5.949 | 302,376 | +0.02(+0.36%) |
Apr 27, 2009 | 5.885 | 6.090 | 5.786 | 5.927 | 363,103 | -0.08(-1.41%) |
Apr 24, 2009 | 6.019 | 6.203 | 5.835 | 6.012 | 488,941 | +0.12(+2.04%) |
Apr 23, 2009 | 6.104 | 6.104 | 5.616 | 5.892 | 506,813 | -0.11(-1.77%) |
Apr 22, 2009 | 5.934 | 6.274 | 5.934 | 5.998 | 394,099 | -0.06(-1.05%) |
Apr 21, 2009 | 5.658 | 6.118 | 5.658 | 6.062 | 543,463 | +0.40(+7.00%) |
Apr 20, 2009 | 5.892 | 5.941 | 5.651 | 5.665 | 307,021 | -0.40(-6.54%) |
Apr 17, 2009 | 6.118 | 6.140 | 5.984 | 6.062 | 440,217 | -0.07(-1.15%) |
Apr 16, 2009 | 5.927 | 6.225 | 5.856 | 6.133 | 264,266 | +0.29(+4.97%) |
Apr 15, 2009 | 5.644 | 5.934 | 5.517 | 5.842 | 472,583 | +0.16(+2.87%) |
Apr 14, 2009 | 5.963 | 6.012 | 5.679 | 5.679 | 432,679 | -0.40(-6.53%) |
Apr 13, 2009 | 6.005 | 6.189 | 5.899 | 6.076 | 234,316 | -0.08(-1.27%) |
Apr 09, 2009 | 5.934 | 6.338 | 5.906 | 6.154 | 380,846 | +0.38(+6.50%) |
Apr 08, 2009 | 5.658 | 5.835 | 5.658 | 5.779 | 172,437 | +0.07(+1.24%) |
Apr 07, 2009 | 5.892 | 6.019 | 5.708 | 5.708 | 321,136 | -0.28(-4.73%) |
Apr 06, 2009 | 5.963 | 6.048 | 5.821 | 5.991 | 503,090 | +0.04(+0.71%) |
Apr 03, 2009 | 6.090 | 6.090 | 5.779 | 5.949 | 366,616 | -0.07(-1.18%) |
Apr 02, 2009 | 5.524 | 6.118 | 5.488 | 6.019 | 602,134 | +0.64(+11.84%) |
Apr 01, 2009 | 5.212 | 5.531 | 5.170 | 5.382 | 502,181 | +0.07(+1.33%) |
Mar 31, 2009 | 5.467 | 5.509 | 5.191 | 5.311 | 363,802 | -0.07(-1.32%) |
Mar 30, 2009 | 5.439 | 5.467 | 5.255 | 5.382 | 387,113 | -0.35(-6.17%) |
Mar 26, 2009 | 5.545 | 5.849 | 5.439 | 5.736 | 483,996 | +0.28(+5.19%) |
Mar 25, 2009 | 5.240 | 5.474 | 5.240 | 5.453 | 634,786 | +0.23(+4.34%) |
Mar 24, 2009 | 5.290 | 5.495 | 5.226 | 5.226 | 567,105 | -0.08(-1.60%) |
Mar 23, 2009 | 5.354 | 5.538 | 5.311 | 5.311 | 753,284 | +0.14(+2.74%) |
Mar 20, 2009 | 5.042 | 5.325 | 5.042 | 5.170 | 660,149 | +0.14(+2.82%) |
Mar 19, 2009 | 5.318 | 5.368 | 5.024 | 5.028 | 313,412 | -0.21(-3.97%) |
Mar 18, 2009 | 5.226 | 5.424 | 5.077 | 5.236 | 409,600 | +0.00(+0.05%) |
Mar 17, 2009 | 5.077 | 5.233 | 4.971 | 5.233 | 410,718 | +0.16(+3.21%) |
Mar 16, 2009 | 5.085 | 5.099 | 4.823 | 5.070 | 706,555 | +0.02(+0.42%) |
Mar 13, 2009 | 5.070 | 5.184 | 4.879 | 5.049 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.780 | 5.106 | 4.727 | 5.056 | 409,224 | +0.23(+4.69%) |
Mar 11, 2009 | 4.440 | 4.886 | 4.419 | 4.830 | 415,536 | +0.43(+9.82%) |
Mar 10, 2009 | 4.362 | 4.603 | 4.327 | 4.398 | 399,313 | +0.12(+2.81%) |
Mar 09, 2009 | 4.320 | 4.497 | 4.249 | 4.277 | 297,572 | -0.08(-1.79%) |
Mar 06, 2009 | 4.263 | 4.454 | 4.178 | 4.355 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 4.284 | 4.440 | 4.143 | 4.348 | 303,714 | -0.04(-0.97%) |
Mar 04, 2009 | 4.412 | 4.553 | 4.299 | 4.391 | 426,754 | -0.30(-6.34%) |