Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.342 | 7.470 | 7.239 | 7.378 | 506,778 | +0.08(+1.08%) |
May 28, 2009 | 7.531 | 7.677 | 7.020 | 7.299 | 416,410 | -0.14(-1.88%) |
May 27, 2009 | 7.567 | 7.999 | 7.397 | 7.439 | 420,354 | -0.17(-2.24%) |
May 26, 2009 | 7.166 | 7.750 | 7.117 | 7.610 | 629,256 | +0.37(+5.13%) |
May 22, 2009 | 7.269 | 7.506 | 7.093 | 7.239 | 577,954 | +0.05(+0.68%) |
May 21, 2009 | 7.299 | 7.524 | 6.922 | 7.190 | 588,434 | +0.16(+2.34%) |
May 20, 2009 | 7.147 | 7.366 | 6.959 | 7.026 | 386,631 | -0.08(-1.11%) |
May 19, 2009 | 7.056 | 7.269 | 6.867 | 7.105 | 279,086 | -0.01(-0.17%) |
May 18, 2009 | 6.776 | 7.159 | 6.764 | 7.117 | 340,942 | +0.43(+6.46%) |
May 15, 2009 | 6.661 | 6.861 | 6.472 | 6.685 | 405,445 | +0.01(+0.18%) |
May 14, 2009 | 6.533 | 6.940 | 6.357 | 6.673 | 346,360 | +0.16(+2.52%) |
May 13, 2009 | 6.448 | 6.594 | 6.192 | 6.509 | 700,011 | -0.10(-1.47%) |
May 12, 2009 | 6.831 | 6.849 | 6.448 | 6.606 | 488,000 | -0.20(-2.95%) |
May 11, 2009 | 6.886 | 6.971 | 6.551 | 6.807 | 435,285 | -0.26(-3.62%) |
May 08, 2009 | 7.013 | 7.147 | 6.770 | 7.062 | 441,432 | +0.18(+2.65%) |
May 07, 2009 | 7.056 | 7.251 | 6.728 | 6.880 | 632,649 | -0.04(-0.53%) |
May 06, 2009 | 7.458 | 7.458 | 6.697 | 6.916 | 770,282 | -0.50(-6.80%) |
May 05, 2009 | 7.585 | 7.585 | 7.190 | 7.421 | 501,151 | -0.07(-0.89%) |
May 04, 2009 | 7.506 | 7.537 | 7.391 | 7.488 | 880,687 | +0.07(+0.98%) |
May 01, 2009 | 7.451 | 7.518 | 7.263 | 7.415 | 626,186 | -0.04(-0.49%) |
Apr 30, 2009 | 7.427 | 7.670 | 7.318 | 7.451 | 953,318 | +0.14(+1.91%) |
Apr 29, 2009 | 7.013 | 7.604 | 6.898 | 7.312 | 790,176 | +0.36(+5.25%) |
Apr 28, 2009 | 6.576 | 7.093 | 6.576 | 6.947 | 543,723 | +0.30(+4.48%) |
Apr 27, 2009 | 6.965 | 6.977 | 6.442 | 6.649 | 463,441 | -0.54(-7.53%) |
Apr 24, 2009 | 6.922 | 7.299 | 6.782 | 7.190 | 564,646 | +0.34(+4.97%) |
Apr 23, 2009 | 7.093 | 7.251 | 6.673 | 6.849 | 534,338 | -0.38(-5.30%) |
Apr 22, 2009 | 6.649 | 7.245 | 6.606 | 7.232 | 583,708 | +0.50(+7.41%) |
Apr 21, 2009 | 6.612 | 6.880 | 6.503 | 6.734 | 586,754 | +0.12(+1.84%) |
Apr 20, 2009 | 6.965 | 7.001 | 6.533 | 6.612 | 365,853 | -0.56(-7.80%) |
Apr 17, 2009 | 7.050 | 7.239 | 6.795 | 7.172 | 396,997 | +0.14(+1.99%) |
Apr 16, 2009 | 7.232 | 7.293 | 7.007 | 7.032 | 647,004 | -0.07(-1.03%) |
Apr 15, 2009 | 6.886 | 7.123 | 6.840 | 7.105 | 675,912 | +0.11(+1.57%) |
Apr 14, 2009 | 6.892 | 7.135 | 6.855 | 6.995 | 613,620 | -0.09(-1.29%) |
Apr 13, 2009 | 6.825 | 7.135 | 6.655 | 7.086 | 585,388 | +0.15(+2.10%) |
Apr 09, 2009 | 6.691 | 6.940 | 6.588 | 6.940 | 733,392 | +0.44(+6.74%) |
Apr 08, 2009 | 6.369 | 6.691 | 6.350 | 6.503 | 389,890 | +0.21(+3.38%) |
Apr 07, 2009 | 6.496 | 6.606 | 6.198 | 6.290 | 351,953 | -0.36(-5.40%) |
Apr 06, 2009 | 6.545 | 6.673 | 6.308 | 6.649 | 461,450 | -0.04(-0.55%) |
Apr 03, 2009 | 6.709 | 6.904 | 6.606 | 6.685 | 950,752 | -0.05(-0.72%) |
Apr 02, 2009 | 6.387 | 6.898 | 6.229 | 6.734 | 911,858 | +0.58(+9.50%) |
Apr 01, 2009 | 5.937 | 6.496 | 5.937 | 6.150 | 792,430 | +0.02(+0.30%) |
Mar 31, 2009 | 5.906 | 6.375 | 5.748 | 6.131 | 855,317 | +0.21(+3.60%) |
Mar 30, 2009 | 5.742 | 5.973 | 5.529 | 5.919 | 641,260 | -0.26(-4.14%) |
Mar 26, 2009 | 5.767 | 6.180 | 5.578 | 6.174 | 676,714 | +0.58(+10.33%) |
Mar 25, 2009 | 5.675 | 5.687 | 5.298 | 5.596 | 568,646 | +0.09(+1.55%) |
Mar 24, 2009 | 5.627 | 5.657 | 5.395 | 5.511 | 665,482 | -0.27(-4.73%) |
Mar 23, 2009 | 5.566 | 5.785 | 5.529 | 5.785 | 638,970 | +0.54(+10.32%) |
Mar 20, 2009 | 5.286 | 5.499 | 5.231 | 5.243 | 722,490 | -0.20(-3.71%) |
Mar 19, 2009 | 5.578 | 5.760 | 5.249 | 5.446 | 584,985 | -0.15(-2.69%) |
Mar 18, 2009 | 4.988 | 5.608 | 4.988 | 5.596 | 597,652 | +0.49(+9.52%) |
Mar 17, 2009 | 4.830 | 5.189 | 4.818 | 5.110 | 559,216 | +0.29(+6.06%) |
Mar 16, 2009 | 4.684 | 5.103 | 4.501 | 4.818 | 749,792 | +0.29(+6.45%) |
Mar 13, 2009 | 4.641 | 4.696 | 4.526 | 4.526 | 0 | +0.02(+0.54%) |
Mar 12, 2009 | 4.507 | 4.586 | 4.404 | 4.501 | 1,253,577 | +0.05(+1.23%) |
Mar 11, 2009 | 4.410 | 4.586 | 4.337 | 4.447 | 993,720 | +0.04(+0.97%) |
Mar 10, 2009 | 3.899 | 4.629 | 3.899 | 4.404 | 956,653 | +0.67(+17.92%) |
Mar 09, 2009 | 3.619 | 3.808 | 3.534 | 3.735 | 366,157 | +0.13(+3.72%) |
Mar 06, 2009 | 3.777 | 3.875 | 3.339 | 3.601 | 0 | -0.23(-5.89%) |
Mar 05, 2009 | 4.088 | 4.112 | 3.741 | 3.826 | 178,639 | -0.42(-9.88%) |
Mar 04, 2009 | 4.118 | 4.386 | 4.118 | 4.246 | 418,036 | -0.14(-3.19%) |