Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.707 | 7.781 | 7.447 | 7.653 | 109,022 | -0.05(-0.67%) |
May 28, 2009 | 7.671 | 7.704 | 7.487 | 7.704 | 91,231 | +0.19(+2.53%) |
May 27, 2009 | 7.599 | 7.599 | 7.324 | 7.514 | 43,627 | +0.06(+0.81%) |
May 26, 2009 | 7.257 | 7.514 | 7.126 | 7.454 | 48,012 | +0.23(+3.18%) |
May 22, 2009 | 7.491 | 7.568 | 7.191 | 7.224 | 112,780 | -0.20(-2.66%) |
May 21, 2009 | 7.319 | 7.573 | 7.319 | 7.422 | 43,386 | +0.00(+0.00%) |
May 20, 2009 | 7.316 | 7.596 | 7.316 | 7.422 | 63,813 | +0.13(+1.76%) |
May 19, 2009 | 7.219 | 7.341 | 7.191 | 7.293 | 46,587 | +0.12(+1.61%) |
May 18, 2009 | 7.114 | 7.278 | 7.062 | 7.178 | 57,007 | +0.06(+0.90%) |
May 15, 2009 | 7.191 | 7.445 | 7.103 | 7.114 | 64,444 | -0.08(-1.07%) |
May 14, 2009 | 7.314 | 7.314 | 7.080 | 7.191 | 81,979 | -0.12(-1.65%) |
May 13, 2009 | 7.322 | 7.483 | 7.021 | 7.311 | 162,303 | -0.48(-6.13%) |
May 12, 2009 | 8.151 | 8.151 | 7.640 | 7.789 | 236,143 | -0.03(-0.33%) |
May 11, 2009 | 7.650 | 7.897 | 7.648 | 7.815 | 215,432 | +0.16(+2.15%) |
May 08, 2009 | 7.717 | 7.833 | 7.612 | 7.650 | 207,838 | -0.16(-2.01%) |
May 07, 2009 | 7.833 | 7.833 | 7.753 | 7.807 | 164,744 | -0.03(-0.33%) |
May 06, 2009 | 7.876 | 7.897 | 7.771 | 7.833 | 110,914 | +0.08(+0.99%) |
May 05, 2009 | 7.910 | 7.910 | 7.612 | 7.756 | 81,807 | +0.13(+1.68%) |
May 04, 2009 | 7.614 | 7.717 | 7.560 | 7.627 | 133,464 | +0.04(+0.51%) |
May 01, 2009 | 7.512 | 7.602 | 7.512 | 7.589 | 30,547 | +0.12(+1.55%) |
Apr 30, 2009 | 7.702 | 7.702 | 7.417 | 7.473 | 66,995 | -0.04(-0.55%) |
Apr 29, 2009 | 7.697 | 7.697 | 7.447 | 7.514 | 57,665 | -0.01(-0.14%) |
Apr 28, 2009 | 7.571 | 7.589 | 7.383 | 7.525 | 60,356 | +0.08(+1.07%) |
Apr 27, 2009 | 7.211 | 7.625 | 7.206 | 7.445 | 140,563 | +0.31(+4.39%) |
Apr 24, 2009 | 7.191 | 7.255 | 7.078 | 7.132 | 49,110 | +0.05(+0.76%) |
Apr 23, 2009 | 7.239 | 7.291 | 7.062 | 7.078 | 41,088 | -0.15(-2.13%) |
Apr 22, 2009 | 7.039 | 7.242 | 7.003 | 7.232 | 50,231 | +0.11(+1.48%) |
Apr 21, 2009 | 7.078 | 7.191 | 7.078 | 7.126 | 24,886 | -0.06(-0.89%) |
Apr 20, 2009 | 7.252 | 7.399 | 7.080 | 7.191 | 94,708 | -0.01(-0.14%) |
Apr 17, 2009 | 7.219 | 7.268 | 7.157 | 7.201 | 41,287 | -0.06(-0.85%) |
Apr 16, 2009 | 7.173 | 7.324 | 7.165 | 7.263 | 38,919 | +0.10(+1.36%) |
Apr 15, 2009 | 7.165 | 7.211 | 7.132 | 7.165 | 35,594 | +0.03(+0.47%) |
Apr 14, 2009 | 7.288 | 7.378 | 7.042 | 7.132 | 46,221 | -0.05(-0.72%) |
Apr 13, 2009 | 7.640 | 7.640 | 6.957 | 7.183 | 244,457 | -0.15(-2.03%) |
Apr 09, 2009 | 6.610 | 7.473 | 6.610 | 7.332 | 187,831 | +0.46(+6.73%) |
Apr 08, 2009 | 7.013 | 7.166 | 6.870 | 6.870 | 83,384 | -0.15(-2.16%) |
Apr 07, 2009 | 7.132 | 7.137 | 7.016 | 7.021 | 35,687 | -0.05(-0.76%) |
Apr 06, 2009 | 7.037 | 7.088 | 6.944 | 7.075 | 16,054 | -0.01(-0.11%) |
Apr 03, 2009 | 7.037 | 7.152 | 7.037 | 7.083 | 23,725 | +0.15(+2.11%) |
Apr 02, 2009 | 6.936 | 7.060 | 6.936 | 6.936 | 37,140 | +0.07(+0.97%) |
Apr 01, 2009 | 6.726 | 6.870 | 6.551 | 6.870 | 17,760 | +0.21(+3.12%) |
Mar 31, 2009 | 6.474 | 6.662 | 6.297 | 6.662 | 27,775 | +0.24(+3.76%) |
Mar 30, 2009 | 7.062 | 7.062 | 6.207 | 6.420 | 136,720 | -0.67(-9.42%) |
Mar 26, 2009 | 7.191 | 7.191 | 7.078 | 7.088 | 30,205 | -0.02(-0.27%) |
Mar 25, 2009 | 7.114 | 7.126 | 6.936 | 7.107 | 68,529 | +0.11(+1.56%) |
Mar 24, 2009 | 6.929 | 7.062 | 6.782 | 6.998 | 70,959 | +0.08(+1.11%) |
Mar 23, 2009 | 6.749 | 6.921 | 6.744 | 6.921 | 125,369 | -0.09(-1.28%) |
Mar 20, 2009 | 6.934 | 7.066 | 6.857 | 7.011 | 80,951 | +0.17(+2.52%) |
Mar 19, 2009 | 6.965 | 7.196 | 6.780 | 6.839 | 117,873 | +0.06(+0.94%) |
Mar 18, 2009 | 7.008 | 7.139 | 6.734 | 6.775 | 112,589 | -0.23(-3.33%) |
Mar 17, 2009 | 6.176 | 7.008 | 6.081 | 7.008 | 199,700 | +0.84(+13.61%) |
Mar 16, 2009 | 6.012 | 6.289 | 6.012 | 6.169 | 52,326 | -0.02(-0.33%) |
Mar 13, 2009 | 6.086 | 6.189 | 5.804 | 6.189 | 0 | +0.08(+1.30%) |
Mar 12, 2009 | 5.971 | 6.130 | 5.845 | 6.109 | 36,505 | +0.04(+0.59%) |
Mar 11, 2009 | 5.658 | 6.161 | 5.658 | 6.074 | 29,146 | +0.30(+5.11%) |
Mar 10, 2009 | 5.907 | 6.032 | 5.678 | 5.778 | 51,742 | -0.01(-0.22%) |
Mar 09, 2009 | 5.588 | 5.907 | 5.588 | 5.791 | 71,262 | +0.05(+0.85%) |
Mar 06, 2009 | 5.593 | 5.907 | 5.588 | 5.742 | 0 | +0.13(+2.24%) |
Mar 05, 2009 | 5.806 | 5.894 | 5.614 | 5.616 | 53,857 | -0.35(-5.94%) |
Mar 04, 2009 | 5.768 | 6.022 | 5.667 | 5.971 | 75,927 | +0.06(+1.09%) |