Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.477 | 7.627 | 7.326 | 7.561 | 49,211 | +0.13(+1.78%) |
May 28, 2009 | 7.356 | 7.640 | 7.254 | 7.429 | 77,208 | -0.16(-2.14%) |
May 27, 2009 | 8.435 | 8.435 | 7.591 | 7.591 | 82,723 | -0.98(-11.45%) |
May 26, 2009 | 7.766 | 8.585 | 7.742 | 8.573 | 88,533 | +0.74(+9.46%) |
May 22, 2009 | 8.037 | 8.097 | 7.832 | 7.832 | 13,233 | -0.01(-0.15%) |
May 21, 2009 | 7.736 | 7.995 | 7.694 | 7.844 | 40,256 | -0.04(-0.46%) |
May 20, 2009 | 7.881 | 8.188 | 7.766 | 7.881 | 35,459 | +0.05(+0.62%) |
May 19, 2009 | 8.134 | 8.177 | 7.778 | 7.832 | 40,500 | -0.17(-2.11%) |
May 18, 2009 | 7.447 | 8.067 | 7.356 | 8.001 | 78,838 | +0.66(+9.03%) |
May 15, 2009 | 7.393 | 7.447 | 6.959 | 7.338 | 80,635 | +0.08(+1.08%) |
May 14, 2009 | 7.242 | 7.350 | 6.929 | 7.260 | 42,127 | +0.08(+1.09%) |
May 13, 2009 | 7.652 | 7.881 | 7.133 | 7.182 | 51,406 | -0.50(-6.51%) |
May 12, 2009 | 7.887 | 7.905 | 7.664 | 7.682 | 34,452 | -0.13(-1.70%) |
May 11, 2009 | 7.832 | 8.037 | 7.634 | 7.814 | 27,866 | -0.20(-2.55%) |
May 08, 2009 | 7.308 | 8.019 | 7.284 | 8.019 | 66,652 | +0.84(+11.75%) |
May 07, 2009 | 7.350 | 7.531 | 7.049 | 7.176 | 61,637 | -0.11(-1.57%) |
May 06, 2009 | 7.380 | 7.399 | 7.103 | 7.290 | 36,495 | -0.02(-0.25%) |
May 05, 2009 | 7.411 | 7.489 | 7.302 | 7.308 | 32,498 | -0.17(-2.26%) |
May 04, 2009 | 7.320 | 7.477 | 7.133 | 7.477 | 28,604 | +0.23(+3.16%) |
May 01, 2009 | 7.296 | 7.320 | 7.121 | 7.248 | 38,658 | -0.07(-0.99%) |
Apr 30, 2009 | 7.501 | 7.814 | 7.170 | 7.320 | 44,266 | -0.10(-1.30%) |
Apr 29, 2009 | 7.248 | 7.423 | 7.043 | 7.417 | 35,064 | +0.21(+2.93%) |
Apr 28, 2009 | 7.061 | 7.302 | 6.886 | 7.206 | 32,065 | +0.11(+1.61%) |
Apr 27, 2009 | 7.489 | 7.676 | 6.874 | 7.091 | 85,953 | -0.53(-6.96%) |
Apr 24, 2009 | 6.543 | 7.796 | 6.543 | 7.621 | 70,929 | +1.16(+18.00%) |
Apr 23, 2009 | 6.760 | 7.037 | 6.362 | 6.459 | 27,102 | -0.30(-4.46%) |
Apr 22, 2009 | 6.688 | 7.079 | 6.579 | 6.760 | 33,278 | -0.05(-0.80%) |
Apr 21, 2009 | 6.573 | 6.874 | 6.447 | 6.814 | 24,644 | +0.23(+3.57%) |
Apr 20, 2009 | 7.326 | 7.399 | 6.447 | 6.579 | 34,457 | -0.95(-12.64%) |
Apr 17, 2009 | 7.411 | 7.561 | 7.043 | 7.531 | 24,264 | +0.14(+1.96%) |
Apr 16, 2009 | 7.013 | 7.441 | 6.832 | 7.386 | 30,440 | +0.46(+6.70%) |
Apr 15, 2009 | 6.780 | 7.115 | 6.748 | 6.923 | 28,397 | +0.20(+2.96%) |
Apr 14, 2009 | 7.236 | 7.236 | 6.561 | 6.724 | 74,838 | -0.65(-8.82%) |
Apr 13, 2009 | 7.314 | 7.561 | 7.218 | 7.374 | 28,840 | -0.01(-0.08%) |
Apr 09, 2009 | 6.826 | 7.405 | 6.796 | 7.380 | 57,860 | +0.68(+10.16%) |
Apr 08, 2009 | 6.555 | 6.814 | 6.266 | 6.700 | 29,064 | +0.18(+2.77%) |
Apr 07, 2009 | 6.507 | 6.847 | 6.507 | 6.519 | 81,601 | -0.22(-3.22%) |
Apr 06, 2009 | 7.001 | 7.001 | 6.465 | 6.736 | 49,733 | -0.38(-5.33%) |
Apr 03, 2009 | 6.802 | 7.115 | 6.597 | 7.115 | 58,431 | +0.31(+4.61%) |
Apr 02, 2009 | 6.525 | 6.844 | 6.525 | 6.802 | 70,350 | +0.45(+7.01%) |
Apr 01, 2009 | 6.061 | 6.519 | 5.826 | 6.356 | 63,423 | +0.20(+3.23%) |
Mar 31, 2009 | 5.742 | 6.284 | 5.742 | 6.157 | 42,556 | +0.51(+8.96%) |
Mar 30, 2009 | 5.880 | 5.989 | 5.537 | 5.651 | 58,441 | -1.43(-20.17%) |
Mar 26, 2009 | 6.682 | 7.079 | 6.163 | 7.079 | 52,532 | +0.57(+8.80%) |
Mar 25, 2009 | 6.242 | 6.579 | 6.169 | 6.507 | 28,984 | +0.35(+5.68%) |
Mar 24, 2009 | 6.892 | 6.995 | 6.157 | 6.157 | 39,756 | -0.96(-13.54%) |
Mar 23, 2009 | 6.398 | 7.121 | 6.115 | 7.121 | 44,216 | +1.17(+19.76%) |
Mar 20, 2009 | 6.495 | 6.495 | 5.947 | 5.947 | 78,333 | -0.52(-8.01%) |
Mar 19, 2009 | 6.778 | 6.856 | 6.272 | 6.465 | 31,638 | -0.23(-3.42%) |
Mar 18, 2009 | 6.067 | 6.700 | 6.067 | 6.694 | 37,965 | +0.61(+10.11%) |
Mar 17, 2009 | 5.730 | 6.097 | 5.561 | 6.079 | 71,558 | +0.37(+6.55%) |
Mar 16, 2009 | 5.681 | 5.910 | 5.573 | 5.706 | 41,064 | +0.10(+1.72%) |
Mar 13, 2009 | 5.669 | 5.995 | 5.561 | 5.609 | 38,576 | -0.14(-2.41%) |
Mar 12, 2009 | 4.934 | 5.892 | 4.904 | 5.748 | 87,870 | +0.77(+15.50%) |
Mar 11, 2009 | 4.639 | 5.145 | 4.639 | 4.977 | 146,502 | +0.38(+8.26%) |
Mar 10, 2009 | 4.513 | 4.790 | 4.374 | 4.597 | 90,476 | +0.20(+4.66%) |
Mar 09, 2009 | 4.609 | 4.711 | 4.296 | 4.392 | 66,829 | -0.28(-5.94%) |
Mar 06, 2009 | 4.886 | 5.007 | 4.621 | 4.669 | 36,845 | -0.16(-3.37%) |
Mar 05, 2009 | 5.163 | 5.248 | 4.832 | 4.832 | 51,101 | -0.44(-8.34%) |
Mar 04, 2009 | 5.290 | 5.404 | 5.121 | 5.272 | 35,205 | -0.02(-0.46%) |