Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.022 | 7.071 | 6.836 | 7.039 | 520,646 | +0.03(+0.46%) |
May 28, 2009 | 7.128 | 7.306 | 6.772 | 7.006 | 519,202 | -0.01(-0.12%) |
May 27, 2009 | 7.872 | 7.904 | 6.917 | 7.014 | 658,777 | -0.89(-11.26%) |
May 26, 2009 | 7.014 | 7.920 | 7.014 | 7.904 | 516,336 | +0.76(+10.65%) |
May 22, 2009 | 7.152 | 7.386 | 7.111 | 7.144 | 561,871 | +0.08(+1.15%) |
May 21, 2009 | 7.022 | 7.079 | 6.618 | 7.063 | 710,497 | -0.08(-1.13%) |
May 20, 2009 | 7.751 | 8.026 | 6.974 | 7.144 | 661,961 | -0.49(-6.46%) |
May 19, 2009 | 7.961 | 8.082 | 7.621 | 7.637 | 556,584 | -0.26(-3.28%) |
May 18, 2009 | 7.872 | 8.123 | 7.799 | 7.896 | 843,356 | +0.17(+2.20%) |
May 15, 2009 | 7.904 | 8.074 | 7.637 | 7.726 | 542,776 | -0.21(-2.65%) |
May 14, 2009 | 7.605 | 7.993 | 7.403 | 7.937 | 736,624 | +0.36(+4.81%) |
May 13, 2009 | 8.106 | 8.163 | 7.556 | 7.573 | 570,319 | -0.72(-8.68%) |
May 12, 2009 | 8.891 | 9.013 | 8.009 | 8.293 | 479,584 | -0.50(-5.70%) |
May 11, 2009 | 9.134 | 9.134 | 8.738 | 8.794 | 537,652 | -0.58(-6.21%) |
May 08, 2009 | 8.098 | 9.393 | 7.985 | 9.377 | 729,419 | +1.42(+17.90%) |
May 07, 2009 | 8.220 | 8.495 | 7.653 | 7.953 | 725,438 | -0.15(-1.90%) |
May 06, 2009 | 7.637 | 8.155 | 7.589 | 8.106 | 1,282,280 | +0.61(+8.09%) |
May 05, 2009 | 7.613 | 7.742 | 7.451 | 7.500 | 1,082,245 | -0.16(-2.11%) |
May 04, 2009 | 7.265 | 7.662 | 6.634 | 7.662 | 860,565 | +0.96(+14.37%) |
May 01, 2009 | 7.257 | 7.378 | 6.626 | 6.699 | 607,128 | -0.47(-6.55%) |
Apr 30, 2009 | 7.702 | 7.831 | 7.111 | 7.168 | 819,355 | -0.42(-5.54%) |
Apr 29, 2009 | 7.484 | 7.799 | 7.346 | 7.589 | 675,205 | +0.22(+2.96%) |
Apr 28, 2009 | 7.338 | 7.653 | 7.200 | 7.370 | 520,004 | -0.03(-0.44%) |
Apr 27, 2009 | 7.953 | 8.098 | 7.265 | 7.403 | 666,200 | -0.73(-8.96%) |
Apr 24, 2009 | 7.896 | 8.446 | 7.621 | 8.131 | 744,367 | +0.25(+3.18%) |
Apr 23, 2009 | 8.082 | 8.210 | 7.564 | 7.880 | 739,830 | -0.18(-2.21%) |
Apr 22, 2009 | 7.856 | 8.357 | 7.063 | 8.058 | 1,528,959 | +0.20(+2.57%) |
Apr 21, 2009 | 7.928 | 7.928 | 6.998 | 7.856 | 1,350,271 | -0.10(-1.22%) |
Apr 20, 2009 | 9.069 | 9.223 | 7.928 | 7.953 | 622,917 | -1.51(-15.98%) |
Apr 17, 2009 | 9.255 | 9.708 | 9.007 | 9.466 | 454,559 | +0.23(+2.45%) |
Apr 16, 2009 | 9.013 | 9.385 | 8.527 | 9.239 | 400,458 | +0.47(+5.35%) |
Apr 15, 2009 | 8.616 | 8.818 | 8.212 | 8.770 | 696,466 | +0.03(+0.37%) |
Apr 14, 2009 | 9.207 | 9.377 | 8.673 | 8.738 | 1,461,539 | -0.66(-6.98%) |
Apr 13, 2009 | 8.155 | 9.458 | 7.953 | 9.393 | 796,804 | +1.12(+13.49%) |
Apr 09, 2009 | 7.249 | 8.276 | 7.192 | 8.276 | 734,789 | +1.35(+19.51%) |
Apr 08, 2009 | 7.128 | 7.208 | 6.715 | 6.925 | 379,439 | -0.15(-2.06%) |
Apr 07, 2009 | 7.362 | 7.451 | 7.055 | 7.071 | 375,277 | -0.42(-5.62%) |
Apr 06, 2009 | 7.791 | 7.823 | 7.419 | 7.492 | 576,847 | -0.42(-5.32%) |
Apr 03, 2009 | 7.694 | 7.912 | 7.484 | 7.912 | 470,881 | +0.19(+2.52%) |
Apr 02, 2009 | 7.265 | 7.880 | 7.241 | 7.718 | 914,035 | +0.57(+7.92%) |
Apr 01, 2009 | 6.788 | 7.265 | 6.561 | 7.152 | 420,744 | +0.20(+2.91%) |
Mar 31, 2009 | 6.658 | 7.225 | 6.618 | 6.950 | 646,392 | +0.43(+6.58%) |
Mar 30, 2009 | 6.747 | 6.804 | 6.513 | 6.521 | 619,519 | -0.83(-11.23%) |
Mar 26, 2009 | 7.176 | 7.362 | 6.933 | 7.346 | 731,204 | +0.31(+4.37%) |
Mar 25, 2009 | 7.030 | 7.411 | 6.488 | 7.039 | 998,070 | +0.11(+1.64%) |
Mar 24, 2009 | 8.074 | 8.074 | 6.893 | 6.925 | 709,021 | -0.85(-10.93%) |
Mar 23, 2009 | 7.281 | 7.928 | 6.990 | 7.775 | 1,147,460 | +0.97(+14.27%) |
Mar 20, 2009 | 7.710 | 7.710 | 6.763 | 6.804 | 746,912 | -0.29(-4.10%) |
Mar 19, 2009 | 7.791 | 7.937 | 7.055 | 7.095 | 856,848 | -0.58(-7.59%) |
Mar 18, 2009 | 7.419 | 7.678 | 6.772 | 7.678 | 2,289,690 | +0.22(+2.93%) |
Mar 17, 2009 | 6.739 | 7.492 | 6.634 | 7.459 | 867,535 | +0.71(+10.55%) |
Mar 16, 2009 | 7.079 | 7.492 | 6.715 | 6.747 | 896,050 | -0.26(-3.70%) |
Mar 13, 2009 | 6.553 | 7.192 | 6.440 | 7.006 | 965,643 | +0.46(+7.05%) |
Mar 12, 2009 | 5.493 | 6.602 | 5.299 | 6.545 | 668,759 | +1.00(+17.93%) |
Mar 11, 2009 | 5.493 | 5.995 | 5.194 | 5.550 | 720,476 | -0.01(-0.15%) |
Mar 10, 2009 | 5.065 | 5.574 | 5.065 | 5.558 | 977,561 | +0.68(+13.93%) |
Mar 09, 2009 | 4.992 | 5.170 | 4.822 | 4.878 | 587,432 | -0.20(-3.98%) |
Mar 06, 2009 | 5.129 | 5.299 | 4.830 | 5.081 | 820,379 | +0.07(+1.45%) |
Mar 05, 2009 | 5.631 | 5.768 | 4.976 | 5.008 | 876,089 | -0.78(-13.43%) |
Mar 04, 2009 | 5.760 | 5.946 | 5.477 | 5.785 | 1,146,235 | +0.02(+0.28%) |