Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.282 | 7.601 | 7.197 | 7.597 | 456,808 | +0.32(+4.33%) |
May 28, 2009 | 7.329 | 7.361 | 7.140 | 7.282 | 297,479 | -0.01(-0.13%) |
May 27, 2009 | 7.521 | 7.521 | 7.253 | 7.291 | 350,344 | -0.24(-3.12%) |
May 26, 2009 | 7.225 | 7.536 | 6.943 | 7.526 | 351,520 | +0.25(+3.49%) |
May 22, 2009 | 7.413 | 7.413 | 7.122 | 7.272 | 288,775 | -0.12(-1.59%) |
May 21, 2009 | 7.427 | 7.559 | 7.235 | 7.390 | 373,759 | -0.16(-2.06%) |
May 20, 2009 | 7.780 | 7.832 | 7.484 | 7.545 | 554,985 | -0.17(-2.20%) |
May 19, 2009 | 8.015 | 8.015 | 7.648 | 7.714 | 436,316 | -0.30(-3.76%) |
May 18, 2009 | 7.818 | 8.015 | 7.597 | 8.015 | 503,790 | +0.32(+4.16%) |
May 15, 2009 | 7.818 | 7.907 | 7.592 | 7.696 | 458,255 | -0.13(-1.62%) |
May 14, 2009 | 7.536 | 7.931 | 7.418 | 7.823 | 559,551 | +0.34(+4.53%) |
May 13, 2009 | 7.648 | 7.841 | 7.427 | 7.484 | 776,076 | -0.31(-3.98%) |
May 12, 2009 | 8.152 | 8.232 | 7.634 | 7.794 | 463,375 | -0.33(-4.05%) |
May 11, 2009 | 8.218 | 8.349 | 7.865 | 8.124 | 347,621 | -0.24(-2.87%) |
May 08, 2009 | 8.006 | 8.378 | 7.870 | 8.363 | 436,522 | +0.47(+5.96%) |
May 07, 2009 | 7.973 | 8.077 | 7.766 | 7.893 | 384,979 | -0.01(-0.18%) |
May 06, 2009 | 7.841 | 7.945 | 7.653 | 7.907 | 581,561 | +0.24(+3.19%) |
May 05, 2009 | 7.757 | 7.832 | 7.517 | 7.663 | 512,860 | -0.11(-1.45%) |
May 04, 2009 | 7.851 | 8.044 | 7.601 | 7.775 | 442,758 | +0.08(+1.04%) |
May 01, 2009 | 7.978 | 7.982 | 7.498 | 7.696 | 704,845 | +0.47(+6.51%) |
Apr 30, 2009 | 7.314 | 7.526 | 7.136 | 7.225 | 451,270 | -0.18(-2.41%) |
Apr 29, 2009 | 7.070 | 7.505 | 7.018 | 7.404 | 377,413 | +0.41(+5.92%) |
Apr 28, 2009 | 6.839 | 7.211 | 6.839 | 6.990 | 306,824 | +0.05(+0.68%) |
Apr 27, 2009 | 6.816 | 7.056 | 6.764 | 6.943 | 372,902 | +0.01(+0.14%) |
Apr 24, 2009 | 6.891 | 7.065 | 6.708 | 6.933 | 433,423 | +0.02(+0.34%) |
Apr 23, 2009 | 7.319 | 7.329 | 6.723 | 6.910 | 526,104 | -0.38(-5.23%) |
Apr 22, 2009 | 7.503 | 7.724 | 7.258 | 7.291 | 272,771 | -0.35(-4.62%) |
Apr 21, 2009 | 7.056 | 7.771 | 6.736 | 7.644 | 439,783 | +0.53(+7.40%) |
Apr 20, 2009 | 7.498 | 7.761 | 7.093 | 7.117 | 208,879 | -0.57(-7.46%) |
Apr 17, 2009 | 8.062 | 8.062 | 7.644 | 7.691 | 233,151 | -0.34(-4.27%) |
Apr 16, 2009 | 7.997 | 8.293 | 7.724 | 8.034 | 183,500 | +0.09(+1.13%) |
Apr 15, 2009 | 7.672 | 7.950 | 7.606 | 7.945 | 171,616 | +0.24(+3.11%) |
Apr 14, 2009 | 8.086 | 8.185 | 7.644 | 7.705 | 200,439 | -0.52(-6.29%) |
Apr 13, 2009 | 8.142 | 8.307 | 8.039 | 8.222 | 176,104 | -0.05(-0.57%) |
Apr 09, 2009 | 7.940 | 8.269 | 7.865 | 8.269 | 234,650 | +0.44(+5.59%) |
Apr 08, 2009 | 7.785 | 7.846 | 7.630 | 7.832 | 273,358 | +0.08(+1.03%) |
Apr 07, 2009 | 7.823 | 7.931 | 7.743 | 7.752 | 166,648 | -0.16(-2.02%) |
Apr 06, 2009 | 7.823 | 7.931 | 7.663 | 7.912 | 175,774 | -0.00(-0.06%) |
Apr 03, 2009 | 7.667 | 7.954 | 7.493 | 7.917 | 245,464 | +0.25(+3.25%) |
Apr 02, 2009 | 7.728 | 7.855 | 7.578 | 7.667 | 270,246 | +0.09(+1.18%) |
Apr 01, 2009 | 7.098 | 7.597 | 7.098 | 7.578 | 236,267 | +0.37(+5.16%) |
Mar 31, 2009 | 7.220 | 7.423 | 7.096 | 7.206 | 337,527 | +0.10(+1.39%) |
Mar 30, 2009 | 7.136 | 7.178 | 6.917 | 7.108 | 264,517 | -0.46(-6.09%) |
Mar 26, 2009 | 7.296 | 7.569 | 7.239 | 7.569 | 345,820 | +0.40(+5.58%) |
Mar 25, 2009 | 7.112 | 7.249 | 6.764 | 7.169 | 274,370 | +0.11(+1.60%) |
Mar 24, 2009 | 7.305 | 7.564 | 7.013 | 7.056 | 168,395 | -0.40(-5.30%) |
Mar 23, 2009 | 7.042 | 7.451 | 6.882 | 7.451 | 238,882 | +0.43(+6.10%) |
Mar 20, 2009 | 7.343 | 7.380 | 7.013 | 7.023 | 278,894 | -0.24(-3.37%) |
Mar 19, 2009 | 7.409 | 7.503 | 7.253 | 7.267 | 215,990 | -0.06(-0.83%) |
Mar 18, 2009 | 7.084 | 7.357 | 6.844 | 7.329 | 568,633 | +0.16(+2.30%) |
Mar 17, 2009 | 6.868 | 7.164 | 6.797 | 7.164 | 293,448 | +0.37(+5.47%) |
Mar 16, 2009 | 7.230 | 7.230 | 6.529 | 6.792 | 337,359 | -0.16(-2.37%) |
Mar 13, 2009 | 7.192 | 7.319 | 6.830 | 6.957 | 296,964 | -0.21(-2.95%) |
Mar 12, 2009 | 6.604 | 7.225 | 6.421 | 7.169 | 261,704 | +0.57(+8.62%) |
Mar 11, 2009 | 6.736 | 7.032 | 6.552 | 6.600 | 322,403 | -0.07(-1.06%) |
Mar 10, 2009 | 6.501 | 6.854 | 6.437 | 6.670 | 330,139 | +0.31(+4.80%) |
Mar 09, 2009 | 6.444 | 6.581 | 6.338 | 6.364 | 265,256 | -0.13(-1.96%) |
Mar 06, 2009 | 6.407 | 6.595 | 6.308 | 6.491 | 202,614 | +0.14(+2.22%) |
Mar 05, 2009 | 6.374 | 6.609 | 6.266 | 6.350 | 453,332 | -0.16(-2.46%) |
Mar 04, 2009 | 6.378 | 6.576 | 6.308 | 6.510 | 380,064 | +0.27(+4.37%) |