Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.297 | 7.380 | 7.209 | 7.380 | 36,908 | +0.20(+2.79%) |
May 28, 2009 | 7.252 | 7.252 | 7.102 | 7.179 | 15,916 | +0.04(+0.57%) |
May 27, 2009 | 7.348 | 7.363 | 7.139 | 7.139 | 25,516 | -0.20(-2.76%) |
May 26, 2009 | 6.987 | 7.342 | 6.987 | 7.342 | 19,110 | +0.27(+3.77%) |
May 22, 2009 | 7.182 | 7.182 | 7.073 | 7.075 | 52,560 | -0.02(-0.35%) |
May 21, 2009 | 7.148 | 7.168 | 6.978 | 7.100 | 276,911 | -0.13(-1.85%) |
May 20, 2009 | 7.386 | 7.423 | 7.213 | 7.234 | 47,922 | -0.05(-0.75%) |
May 19, 2009 | 7.271 | 7.372 | 7.231 | 7.289 | 25,106 | -0.03(-0.43%) |
May 18, 2009 | 7.057 | 7.321 | 7.057 | 7.321 | 44,455 | +0.31(+4.40%) |
May 15, 2009 | 7.067 | 7.115 | 6.946 | 7.012 | 254,738 | -0.10(-1.40%) |
May 14, 2009 | 6.973 | 7.160 | 6.887 | 7.112 | 45,142 | +0.18(+2.59%) |
May 13, 2009 | 7.107 | 7.141 | 6.932 | 6.932 | 146,726 | -0.42(-5.68%) |
May 12, 2009 | 7.448 | 7.473 | 7.193 | 7.350 | 157,991 | -0.10(-1.31%) |
May 11, 2009 | 7.561 | 7.561 | 7.447 | 7.448 | 13,625 | -0.22(-2.81%) |
May 08, 2009 | 7.400 | 7.663 | 7.400 | 7.663 | 23,679 | +0.34(+4.58%) |
May 07, 2009 | 7.647 | 7.734 | 7.302 | 7.327 | 54,816 | -0.25(-3.30%) |
May 06, 2009 | 7.534 | 7.588 | 7.395 | 7.577 | 91,645 | +0.16(+2.14%) |
May 05, 2009 | 7.454 | 7.511 | 7.356 | 7.418 | 79,354 | -0.12(-1.60%) |
May 04, 2009 | 7.947 | 7.947 | 7.234 | 7.538 | 62,658 | +0.40(+5.63%) |
May 01, 2009 | 7.103 | 7.198 | 7.037 | 7.137 | 250,112 | -0.03(-0.44%) |
Apr 30, 2009 | 7.273 | 7.328 | 7.168 | 7.168 | 67,107 | +0.06(+0.80%) |
Apr 29, 2009 | 7.082 | 7.243 | 7.082 | 7.112 | 34,031 | +0.20(+2.92%) |
Apr 28, 2009 | 6.884 | 7.048 | 6.884 | 6.910 | 77,156 | -0.04(-0.56%) |
Apr 27, 2009 | 7.005 | 7.089 | 6.903 | 6.948 | 47,988 | -0.22(-3.10%) |
Apr 24, 2009 | 6.932 | 7.173 | 6.892 | 7.171 | 51,393 | +0.27(+3.95%) |
Apr 23, 2009 | 6.876 | 6.898 | 6.717 | 6.898 | 79,240 | +0.06(+0.90%) |
Apr 22, 2009 | 6.803 | 7.046 | 6.789 | 6.837 | 93,214 | -0.05(-0.79%) |
Apr 21, 2009 | 6.499 | 6.892 | 6.487 | 6.892 | 37,120 | +0.31(+4.73%) |
Apr 20, 2009 | 6.937 | 6.937 | 6.576 | 6.581 | 75,046 | -0.49(-6.90%) |
Apr 17, 2009 | 7.010 | 7.132 | 6.935 | 7.069 | 30,710 | +0.09(+1.33%) |
Apr 16, 2009 | 6.787 | 7.044 | 6.730 | 6.976 | 65,059 | +0.17(+2.47%) |
Apr 15, 2009 | 6.607 | 6.808 | 6.607 | 6.808 | 9,132 | +0.20(+2.95%) |
Apr 14, 2009 | 6.798 | 6.823 | 6.612 | 6.612 | 39,578 | -0.31(-4.43%) |
Apr 13, 2009 | 6.726 | 6.974 | 6.726 | 6.919 | 39,120 | +0.06(+0.83%) |
Apr 09, 2009 | 6.655 | 6.864 | 6.565 | 6.862 | 46,574 | +0.49(+7.69%) |
Apr 08, 2009 | 6.335 | 6.385 | 6.299 | 6.372 | 28,234 | +0.10(+1.52%) |
Apr 07, 2009 | 6.460 | 6.460 | 6.276 | 6.276 | 53,486 | -0.29(-4.42%) |
Apr 06, 2009 | 6.553 | 6.567 | 6.438 | 6.567 | 59,587 | -0.10(-1.46%) |
Apr 03, 2009 | 6.474 | 6.665 | 6.409 | 6.665 | 98,416 | +0.24(+3.68%) |
Apr 02, 2009 | 6.410 | 6.524 | 6.378 | 6.428 | 201,842 | +0.24(+3.92%) |
Apr 01, 2009 | 5.943 | 6.186 | 5.943 | 6.186 | 751,144 | +0.10(+1.57%) |
Mar 31, 2009 | 5.993 | 6.181 | 5.937 | 6.090 | 557,681 | +0.18(+2.99%) |
Mar 30, 2009 | 6.104 | 6.129 | 5.872 | 5.913 | 100,077 | -0.44(-6.94%) |
Mar 26, 2009 | 6.247 | 6.358 | 6.170 | 6.354 | 135,647 | +0.29(+4.87%) |
Mar 25, 2009 | 6.133 | 6.261 | 5.901 | 6.060 | 29,679 | -0.00(-0.06%) |
Mar 24, 2009 | 6.195 | 6.282 | 6.063 | 6.063 | 46,331 | -0.16(-2.59%) |
Mar 23, 2009 | 5.870 | 6.224 | 5.870 | 6.224 | 48,754 | +0.39(+6.72%) |
Mar 20, 2009 | 6.025 | 6.025 | 5.795 | 5.832 | 71,927 | -0.20(-3.30%) |
Mar 19, 2009 | 6.167 | 6.167 | 6.031 | 6.031 | 94,694 | -0.01(-0.11%) |
Mar 18, 2009 | 5.796 | 6.156 | 5.762 | 6.038 | 60,010 | +0.22(+3.87%) |
Mar 17, 2009 | 5.648 | 5.836 | 5.584 | 5.813 | 41,159 | +0.17(+2.93%) |
Mar 16, 2009 | 5.767 | 5.853 | 5.648 | 5.648 | 43,750 | -0.10(-1.78%) |
Mar 13, 2009 | 5.768 | 5.797 | 5.650 | 5.750 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.448 | 5.906 | 5.185 | 5.720 | 81,548 | +0.22(+4.05%) |
Mar 11, 2009 | 5.484 | 5.514 | 5.391 | 5.498 | 65,583 | +0.09(+1.72%) |
Mar 10, 2009 | 5.069 | 5.405 | 5.069 | 5.405 | 65,600 | +0.42(+8.52%) |
Mar 09, 2009 | 4.942 | 5.096 | 4.930 | 4.980 | 110,663 | -0.03(-0.54%) |
Mar 06, 2009 | 5.062 | 5.119 | 4.855 | 5.007 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.287 | 5.448 | 5.057 | 5.067 | 88,857 | -0.32(-5.88%) |
Mar 04, 2009 | 5.293 | 5.480 | 5.259 | 5.384 | 83,535 | +0.07(+1.24%) |