Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.360 | 6.650 | 6.250 | 6.590 | 157,244 | +0.27(+4.27%) |
May 28, 2009 | 6.440 | 6.550 | 6.250 | 6.320 | 82,517 | -0.08(-1.25%) |
May 27, 2009 | 6.870 | 6.930 | 6.370 | 6.400 | 77,596 | -0.50(-7.25%) |
May 26, 2009 | 6.270 | 6.900 | 6.270 | 6.900 | 178,473 | +0.58(+9.18%) |
May 22, 2009 | 6.470 | 6.480 | 6.280 | 6.320 | 103,280 | -0.08(-1.25%) |
May 21, 2009 | 6.390 | 6.440 | 6.250 | 6.400 | 105,049 | -0.07(-1.08%) |
May 20, 2009 | 6.690 | 6.900 | 6.440 | 6.470 | 196,393 | -0.18(-2.71%) |
May 19, 2009 | 6.900 | 6.910 | 6.510 | 6.650 | 98,656 | -0.26(-3.76%) |
May 18, 2009 | 6.520 | 6.920 | 6.450 | 6.910 | 127,205 | +0.47(+7.30%) |
May 15, 2009 | 6.690 | 6.690 | 6.300 | 6.440 | 125,272 | -0.24(-3.59%) |
May 14, 2009 | 6.460 | 6.750 | 6.450 | 6.680 | 154,229 | +0.27(+4.21%) |
May 13, 2009 | 6.610 | 6.760 | 6.370 | 6.410 | 160,010 | -0.30(-4.47%) |
May 12, 2009 | 7.120 | 7.120 | 6.600 | 6.710 | 196,275 | -0.34(-4.82%) |
May 11, 2009 | 7.170 | 7.300 | 6.950 | 7.050 | 95,196 | -0.28(-3.82%) |
May 08, 2009 | 6.530 | 7.330 | 6.510 | 7.330 | 232,375 | +0.74(+11.23%) |
May 07, 2009 | 7.100 | 7.100 | 6.520 | 6.590 | 127,942 | -0.42(-5.99%) |
May 06, 2009 | 7.010 | 7.100 | 6.720 | 7.010 | 171,073 | +0.07(+1.01%) |
May 05, 2009 | 7.150 | 7.210 | 6.810 | 6.940 | 128,370 | -0.25(-3.48%) |
May 04, 2009 | 7.200 | 7.200 | 7.030 | 7.190 | 103,559 | +0.19(+2.71%) |
May 01, 2009 | 7.200 | 7.270 | 6.900 | 7.000 | 190,832 | -0.21(-2.91%) |
Apr 30, 2009 | 7.370 | 7.420 | 7.120 | 7.210 | 189,040 | -0.10(-1.37%) |
Apr 29, 2009 | 7.220 | 7.390 | 7.072 | 7.310 | 113,414 | +0.14(+1.95%) |
Apr 28, 2009 | 7.020 | 7.280 | 7.000 | 7.170 | 126,189 | +0.08(+1.13%) |
Apr 27, 2009 | 7.060 | 7.310 | 6.910 | 7.090 | 167,027 | -0.13(-1.80%) |
Apr 24, 2009 | 7.320 | 7.320 | 6.990 | 7.220 | 163,746 | -0.03(-0.41%) |
Apr 23, 2009 | 7.210 | 7.370 | 6.940 | 7.250 | 218,438 | +0.07(+0.97%) |
Apr 22, 2009 | 7.380 | 7.590 | 7.150 | 7.180 | 151,064 | -0.35(-4.65%) |
Apr 21, 2009 | 7.150 | 7.550 | 7.140 | 7.530 | 109,997 | +0.32(+4.44%) |
Apr 20, 2009 | 7.340 | 7.600 | 7.210 | 7.210 | 118,840 | -0.31(-4.12%) |
Apr 17, 2009 | 7.490 | 7.610 | 7.320 | 7.520 | 116,515 | +0.06(+0.80%) |
Apr 16, 2009 | 7.750 | 7.750 | 7.370 | 7.460 | 119,110 | -0.19(-2.48%) |
Apr 15, 2009 | 7.330 | 7.670 | 7.330 | 7.650 | 59,321 | +0.24(+3.24%) |
Apr 14, 2009 | 7.790 | 7.980 | 7.400 | 7.410 | 110,009 | -0.57(-7.14%) |
Apr 13, 2009 | 7.890 | 8.050 | 7.530 | 7.980 | 118,253 | +0.01(+0.13%) |
Apr 09, 2009 | 7.470 | 8.000 | 7.470 | 7.970 | 224,596 | +0.71(+9.78%) |
Apr 08, 2009 | 7.430 | 7.710 | 7.050 | 7.260 | 109,047 | -0.10(-1.36%) |
Apr 07, 2009 | 7.450 | 7.600 | 7.220 | 7.360 | 117,865 | -0.32(-4.17%) |
Apr 06, 2009 | 7.710 | 7.730 | 7.280 | 7.680 | 119,213 | -0.13(-1.66%) |
Apr 03, 2009 | 7.710 | 7.830 | 7.460 | 7.810 | 141,626 | +0.12(+1.56%) |
Apr 02, 2009 | 7.890 | 7.890 | 7.560 | 7.690 | 169,185 | +0.08(+1.05%) |
Apr 01, 2009 | 7.230 | 7.620 | 7.150 | 7.610 | 114,202 | +0.34(+4.68%) |
Mar 31, 2009 | 7.650 | 7.980 | 7.260 | 7.270 | 457,757 | -0.29(-3.84%) |
Mar 30, 2009 | 7.000 | 7.680 | 6.870 | 7.560 | 175,023 | -0.13(-1.69%) |
Mar 26, 2009 | 7.920 | 7.920 | 7.340 | 7.690 | 112,347 | +0.29(+3.92%) |
Mar 25, 2009 | 7.550 | 7.640 | 6.940 | 7.400 | 145,403 | +0.43(+6.17%) |
Mar 24, 2009 | 7.820 | 7.950 | 6.960 | 6.970 | 109,266 | -1.03(-12.88%) |
Mar 23, 2009 | 7.660 | 8.000 | 7.520 | 8.000 | 254,383 | +0.66(+8.99%) |
Mar 20, 2009 | 7.700 | 7.750 | 7.150 | 7.340 | 186,683 | -0.25(-3.29%) |
Mar 19, 2009 | 8.050 | 8.110 | 7.420 | 7.590 | 78,032 | -0.36(-4.53%) |
Mar 18, 2009 | 7.530 | 7.970 | 7.440 | 7.950 | 112,907 | +0.41(+5.44%) |
Mar 17, 2009 | 6.760 | 7.540 | 6.630 | 7.540 | 99,600 | +0.78(+11.54%) |
Mar 16, 2009 | 7.140 | 7.550 | 6.710 | 6.760 | 150,044 | -0.34(-4.79%) |
Mar 13, 2009 | 6.930 | 7.180 | 6.340 | 7.100 | 0 | +0.18(+2.60%) |
Mar 12, 2009 | 6.480 | 6.980 | 6.310 | 6.920 | 141,494 | +0.42(+6.46%) |
Mar 11, 2009 | 6.650 | 6.840 | 6.320 | 6.500 | 117,191 | -0.15(-2.26%) |
Mar 10, 2009 | 6.550 | 6.840 | 6.510 | 6.650 | 190,874 | +0.33(+5.22%) |
Mar 09, 2009 | 6.530 | 6.770 | 6.310 | 6.320 | 125,086 | -0.28(-4.24%) |
Mar 06, 2009 | 6.290 | 6.700 | 6.250 | 6.600 | 0 | +0.22(+3.45%) |
Mar 05, 2009 | 6.630 | 6.690 | 6.300 | 6.380 | 158,284 | -0.42(-6.18%) |
Mar 04, 2009 | 6.530 | 6.940 | 6.450 | 6.800 | 225,204 | -0.31(-4.36%) |