Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.860 | 6.910 | 6.730 | 6.910 | 779,329 | +0.07(+1.02%) |
May 28, 2009 | 6.900 | 6.940 | 6.700 | 6.840 | 717,903 | -0.01(-0.15%) |
May 27, 2009 | 6.810 | 7.030 | 6.780 | 6.850 | 1,171,919 | -0.06(-0.87%) |
May 26, 2009 | 6.700 | 7.180 | 6.660 | 6.910 | 2,382,661 | +0.20(+2.98%) |
May 22, 2009 | 6.760 | 7.210 | 6.530 | 6.710 | 937,821 | -0.18(-2.61%) |
May 21, 2009 | 6.970 | 7.090 | 6.750 | 6.890 | 612,227 | -0.14(-1.99%) |
May 20, 2009 | 7.460 | 7.760 | 6.990 | 7.030 | 1,180,612 | -0.35(-4.74%) |
May 19, 2009 | 7.710 | 7.760 | 7.210 | 7.380 | 1,201,858 | -0.33(-4.28%) |
May 18, 2009 | 7.340 | 7.760 | 7.250 | 7.710 | 370,521 | +0.45(+6.20%) |
May 15, 2009 | 7.440 | 7.570 | 7.150 | 7.260 | 460,066 | -0.15(-2.02%) |
May 14, 2009 | 7.290 | 7.590 | 7.080 | 7.410 | 417,437 | +0.13(+1.79%) |
May 13, 2009 | 7.400 | 7.720 | 7.110 | 7.280 | 624,527 | -0.28(-3.70%) |
May 12, 2009 | 8.170 | 8.240 | 7.430 | 7.560 | 1,444,966 | -0.53(-6.55%) |
May 11, 2009 | 8.130 | 8.195 | 7.760 | 8.090 | 899,485 | -0.20(-2.41%) |
May 08, 2009 | 8.390 | 8.530 | 7.810 | 8.290 | 828,546 | -0.01(-0.12%) |
May 07, 2009 | 8.440 | 8.440 | 8.110 | 8.300 | 839,581 | +0.02(+0.21%) |
May 06, 2009 | 8.330 | 8.500 | 8.020 | 8.283 | 871,430 | +0.03(+0.39%) |
May 05, 2009 | 8.280 | 8.460 | 8.030 | 8.250 | 1,056,491 | -0.11(-1.31%) |
May 04, 2009 | 8.330 | 8.650 | 8.120 | 8.359 | 746,491 | +0.06(+0.72%) |
May 01, 2009 | 8.500 | 8.500 | 8.090 | 8.300 | 1,145,540 | -0.20(-2.35%) |
Apr 30, 2009 | 8.150 | 8.540 | 7.900 | 8.500 | 1,615,610 | +0.36(+4.42%) |
Apr 29, 2009 | 7.890 | 8.140 | 7.720 | 8.140 | 1,016,065 | +0.26(+3.30%) |
Apr 28, 2009 | 7.560 | 8.030 | 7.315 | 7.880 | 777,178 | +0.27(+3.55%) |
Apr 27, 2009 | 7.600 | 7.730 | 7.460 | 7.610 | 774,437 | -0.20(-2.56%) |
Apr 24, 2009 | 7.840 | 8.000 | 7.690 | 7.810 | 895,154 | -0.02(-0.26%) |
Apr 23, 2009 | 7.980 | 8.090 | 7.560 | 7.830 | 934,188 | -0.04(-0.51%) |
Apr 22, 2009 | 7.250 | 8.020 | 7.250 | 7.870 | 1,812,407 | +0.48(+6.50%) |
Apr 21, 2009 | 6.720 | 7.510 | 6.720 | 7.390 | 1,841,740 | +0.65(+9.64%) |
Apr 20, 2009 | 6.890 | 6.890 | 6.610 | 6.740 | 482,364 | -0.38(-5.34%) |
Apr 17, 2009 | 7.270 | 7.270 | 7.000 | 7.120 | 308,452 | -0.12(-1.66%) |
Apr 16, 2009 | 6.950 | 7.305 | 6.890 | 7.240 | 879,568 | +0.35(+5.08%) |
Apr 15, 2009 | 7.090 | 7.275 | 6.740 | 6.890 | 829,284 | -0.33(-4.57%) |
Apr 14, 2009 | 7.280 | 7.430 | 7.140 | 7.220 | 1,201,356 | -0.16(-2.17%) |
Apr 13, 2009 | 7.370 | 7.531 | 7.250 | 7.380 | 707,791 | -0.14(-1.86%) |
Apr 09, 2009 | 7.180 | 7.540 | 7.070 | 7.520 | 1,570,654 | +0.52(+7.43%) |
Apr 08, 2009 | 6.870 | 7.160 | 6.760 | 7.000 | 1,017,773 | +0.32(+4.79%) |
Apr 07, 2009 | 7.060 | 7.160 | 6.670 | 6.680 | 1,296,230 | -0.48(-6.70%) |
Apr 06, 2009 | 7.380 | 7.570 | 7.000 | 7.160 | 1,228,758 | -0.27(-3.63%) |
Apr 03, 2009 | 6.930 | 7.430 | 6.930 | 7.430 | 985,199 | +0.47(+6.75%) |
Apr 02, 2009 | 6.630 | 7.200 | 6.510 | 6.960 | 967,355 | +0.49(+7.57%) |
Apr 01, 2009 | 6.510 | 6.640 | 6.320 | 6.470 | 1,050,052 | -0.15(-2.27%) |
Mar 31, 2009 | 6.590 | 6.920 | 6.180 | 6.620 | 951,773 | +0.14(+2.16%) |
Mar 30, 2009 | 6.510 | 6.579 | 6.090 | 6.480 | 645,337 | +0.12(+1.89%) |
Mar 26, 2009 | 6.310 | 6.540 | 6.050 | 6.360 | 721,341 | +0.16(+2.58%) |
Mar 25, 2009 | 6.040 | 6.220 | 5.750 | 6.200 | 734,011 | +0.20(+3.33%) |
Mar 24, 2009 | 6.330 | 6.330 | 5.910 | 6.000 | 516,453 | -0.30(-4.76%) |
Mar 23, 2009 | 5.860 | 6.330 | 5.560 | 6.300 | 504,415 | +0.76(+13.72%) |
Mar 20, 2009 | 5.860 | 6.050 | 5.540 | 5.540 | 723,339 | -0.24(-4.15%) |
Mar 19, 2009 | 5.910 | 6.020 | 5.640 | 5.780 | 522,328 | -0.07(-1.20%) |
Mar 18, 2009 | 5.570 | 5.880 | 5.340 | 5.850 | 508,845 | +0.27(+4.84%) |
Mar 17, 2009 | 5.260 | 5.590 | 5.160 | 5.580 | 425,420 | +0.29(+5.48%) |
Mar 16, 2009 | 5.440 | 5.650 | 5.100 | 5.290 | 534,262 | -0.11(-2.04%) |
Mar 13, 2009 | 5.720 | 5.720 | 5.325 | 5.400 | 630,476 | -0.30(-5.26%) |
Mar 12, 2009 | 5.000 | 5.780 | 4.970 | 5.700 | 523,551 | +0.66(+13.10%) |
Mar 11, 2009 | 4.950 | 5.270 | 4.890 | 5.040 | 315,365 | +0.11(+2.23%) |
Mar 10, 2009 | 4.620 | 4.970 | 4.420 | 4.930 | 680,024 | +0.41(+9.07%) |
Mar 09, 2009 | 4.440 | 4.600 | 4.270 | 4.520 | 352,448 | +0.01(+0.22%) |
Mar 06, 2009 | 4.150 | 4.630 | 4.060 | 4.510 | 427,285 | +0.42(+10.27%) |
Mar 05, 2009 | 4.510 | 4.650 | 4.090 | 4.090 | 538,407 | -0.50(-10.89%) |
Mar 04, 2009 | 4.800 | 4.890 | 4.400 | 4.590 | 795,340 | +0.03(+0.66%) |