Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.294 | 6.800 | 6.294 | 6.800 | 1,537,972 | +0.53(+8.54%) |
May 28, 2009 | 6.485 | 6.542 | 6.217 | 6.265 | 699,557 | -0.12(-1.94%) |
May 27, 2009 | 6.695 | 6.695 | 6.389 | 6.389 | 461,550 | -0.27(-4.02%) |
May 26, 2009 | 6.351 | 6.761 | 6.246 | 6.656 | 698,778 | +0.26(+4.03%) |
May 22, 2009 | 6.771 | 6.771 | 6.360 | 6.399 | 618,105 | -0.35(-5.23%) |
May 21, 2009 | 6.580 | 6.752 | 6.399 | 6.752 | 1,654,802 | +0.13(+2.02%) |
May 20, 2009 | 6.609 | 6.819 | 6.551 | 6.618 | 1,253,349 | +0.09(+1.32%) |
May 19, 2009 | 6.494 | 6.685 | 6.389 | 6.532 | 977,195 | +0.06(+0.88%) |
May 18, 2009 | 6.437 | 6.609 | 6.399 | 6.475 | 594,865 | +0.12(+1.95%) |
May 15, 2009 | 6.208 | 6.518 | 6.208 | 6.351 | 1,781,729 | +0.14(+2.31%) |
May 14, 2009 | 6.303 | 6.465 | 6.188 | 6.208 | 870,400 | +0.07(+1.09%) |
May 13, 2009 | 6.590 | 6.637 | 6.122 | 6.141 | 1,326,716 | -0.53(-8.01%) |
May 12, 2009 | 6.752 | 6.914 | 6.599 | 6.676 | 798,757 | -0.08(-1.13%) |
May 11, 2009 | 6.876 | 6.876 | 6.656 | 6.752 | 992,596 | -0.22(-3.15%) |
May 08, 2009 | 7.115 | 7.153 | 6.809 | 6.972 | 883,102 | +0.01(+0.14%) |
May 07, 2009 | 7.516 | 7.516 | 6.905 | 6.962 | 1,031,514 | -0.40(-5.45%) |
May 06, 2009 | 7.831 | 7.841 | 7.325 | 7.363 | 835,419 | -0.23(-3.02%) |
May 05, 2009 | 7.879 | 7.879 | 7.573 | 7.592 | 1,295,870 | -0.34(-4.33%) |
May 04, 2009 | 8.099 | 8.127 | 7.869 | 7.936 | 821,906 | -0.12(-1.54%) |
May 01, 2009 | 7.688 | 8.490 | 7.669 | 8.060 | 2,073,662 | +0.85(+11.79%) |
Apr 30, 2009 | 7.420 | 7.640 | 7.201 | 7.210 | 753,650 | -0.11(-1.44%) |
Apr 29, 2009 | 7.048 | 7.430 | 6.962 | 7.315 | 790,608 | +0.26(+3.65%) |
Apr 28, 2009 | 7.105 | 7.239 | 6.991 | 7.058 | 737,821 | -0.11(-1.47%) |
Apr 27, 2009 | 7.010 | 7.296 | 6.895 | 7.163 | 641,286 | +0.03(+0.40%) |
Apr 24, 2009 | 7.096 | 7.306 | 7.010 | 7.134 | 746,210 | +0.12(+1.77%) |
Apr 23, 2009 | 7.382 | 7.401 | 6.924 | 7.010 | 1,167,797 | -0.38(-5.17%) |
Apr 22, 2009 | 7.144 | 7.583 | 7.038 | 7.392 | 903,884 | +0.14(+1.98%) |
Apr 21, 2009 | 6.886 | 7.325 | 6.819 | 7.249 | 829,641 | +0.39(+5.71%) |
Apr 20, 2009 | 7.516 | 7.516 | 6.857 | 6.857 | 986,002 | -0.77(-10.14%) |
Apr 17, 2009 | 6.647 | 7.640 | 6.618 | 7.631 | 1,316,068 | +0.17(+2.30%) |
Apr 16, 2009 | 7.392 | 7.516 | 7.239 | 7.459 | 1,562,200 | +0.07(+0.90%) |
Apr 15, 2009 | 7.287 | 7.506 | 7.201 | 7.392 | 542,702 | +0.04(+0.52%) |
Apr 14, 2009 | 7.554 | 7.621 | 7.258 | 7.354 | 469,537 | -0.28(-3.63%) |
Apr 13, 2009 | 7.640 | 7.640 | 7.430 | 7.631 | 385,488 | -0.15(-1.96%) |
Apr 09, 2009 | 7.707 | 7.974 | 7.621 | 7.783 | 814,074 | +0.24(+3.16%) |
Apr 08, 2009 | 7.277 | 7.564 | 7.229 | 7.545 | 626,766 | +0.30(+4.08%) |
Apr 07, 2009 | 7.440 | 7.487 | 7.144 | 7.249 | 529,321 | -0.29(-3.80%) |
Apr 06, 2009 | 7.764 | 7.802 | 7.468 | 7.535 | 636,858 | -0.25(-3.19%) |
Apr 03, 2009 | 7.774 | 8.022 | 7.659 | 7.783 | 415,137 | -0.08(-0.97%) |
Apr 02, 2009 | 7.210 | 8.089 | 7.208 | 7.860 | 711,922 | +0.84(+11.97%) |
Apr 01, 2009 | 6.742 | 7.153 | 6.704 | 7.019 | 460,261 | +0.16(+2.37%) |
Mar 31, 2009 | 7.115 | 7.277 | 6.761 | 6.857 | 777,615 | -0.16(-2.31%) |
Mar 30, 2009 | 7.306 | 7.306 | 6.819 | 7.019 | 447,001 | -0.97(-12.19%) |
Mar 26, 2009 | 7.401 | 8.108 | 7.401 | 7.993 | 1,324,229 | +0.57(+7.72%) |
Mar 25, 2009 | 7.086 | 7.602 | 6.991 | 7.420 | 823,806 | +0.52(+7.47%) |
Mar 24, 2009 | 6.933 | 7.191 | 6.886 | 6.905 | 673,494 | -0.13(-1.90%) |
Mar 23, 2009 | 6.742 | 7.058 | 6.685 | 7.038 | 692,905 | +0.62(+9.67%) |
Mar 20, 2009 | 6.628 | 6.628 | 6.389 | 6.418 | 1,114,743 | -0.17(-2.61%) |
Mar 19, 2009 | 6.399 | 6.771 | 6.379 | 6.590 | 668,564 | +0.26(+4.07%) |
Mar 18, 2009 | 6.179 | 6.379 | 6.064 | 6.332 | 893,773 | +0.22(+3.59%) |
Mar 17, 2009 | 5.921 | 6.141 | 5.902 | 6.112 | 658,422 | +0.19(+3.23%) |
Mar 16, 2009 | 6.045 | 6.265 | 5.892 | 5.921 | 522,283 | -0.14(-2.36%) |
Mar 13, 2009 | 6.188 | 6.188 | 5.931 | 6.064 | 0 | -0.11(-1.70%) |
Mar 12, 2009 | 5.969 | 6.246 | 5.673 | 6.169 | 520,759 | +0.18(+3.03%) |
Mar 11, 2009 | 5.892 | 6.265 | 5.835 | 5.988 | 717,733 | +0.10(+1.62%) |
Mar 10, 2009 | 5.682 | 6.064 | 5.635 | 5.892 | 767,638 | +0.34(+6.20%) |
Mar 09, 2009 | 5.549 | 5.950 | 5.530 | 5.549 | 603,155 | -0.08(-1.36%) |
Mar 06, 2009 | 5.759 | 5.902 | 5.434 | 5.625 | 0 | -0.05(-0.84%) |
Mar 05, 2009 | 6.055 | 6.083 | 5.635 | 5.673 | 462,551 | -0.52(-8.33%) |
Mar 04, 2009 | 6.103 | 6.360 | 5.959 | 6.188 | 640,333 | +0.19(+3.18%) |