Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.877 | 7.027 | 6.743 | 6.952 | 435,722 | +0.07(+1.09%) |
May 28, 2009 | 6.982 | 7.094 | 6.549 | 6.877 | 229,862 | -0.07(-0.97%) |
May 27, 2009 | 7.019 | 7.318 | 6.937 | 6.945 | 293,145 | -0.15(-2.11%) |
May 26, 2009 | 6.623 | 7.206 | 6.429 | 7.094 | 239,815 | +0.42(+6.26%) |
May 22, 2009 | 6.982 | 7.071 | 6.653 | 6.676 | 132,431 | -0.28(-4.08%) |
May 21, 2009 | 7.027 | 7.251 | 6.810 | 6.959 | 250,122 | -0.19(-2.61%) |
May 20, 2009 | 7.116 | 7.221 | 7.034 | 7.146 | 278,001 | +0.11(+1.59%) |
May 19, 2009 | 7.131 | 7.258 | 7.019 | 7.034 | 246,579 | -0.07(-0.95%) |
May 18, 2009 | 6.788 | 7.101 | 6.698 | 7.101 | 286,667 | +0.38(+5.67%) |
May 15, 2009 | 6.691 | 6.758 | 6.556 | 6.721 | 529,774 | +0.05(+0.78%) |
May 14, 2009 | 6.780 | 6.840 | 6.579 | 6.668 | 215,163 | -0.10(-1.43%) |
May 13, 2009 | 7.071 | 7.071 | 6.721 | 6.765 | 208,897 | -0.44(-6.11%) |
May 12, 2009 | 7.527 | 7.572 | 7.109 | 7.206 | 180,357 | -0.30(-3.98%) |
May 11, 2009 | 7.609 | 7.624 | 7.370 | 7.505 | 177,790 | -0.25(-3.18%) |
May 08, 2009 | 7.766 | 7.848 | 7.407 | 7.751 | 245,452 | +0.07(+0.97%) |
May 07, 2009 | 7.811 | 7.953 | 7.639 | 7.676 | 320,634 | -0.07(-0.96%) |
May 06, 2009 | 7.900 | 8.102 | 7.355 | 7.751 | 412,291 | -0.04(-0.48%) |
May 05, 2009 | 8.124 | 8.214 | 7.624 | 7.788 | 385,805 | -0.41(-5.01%) |
May 04, 2009 | 8.162 | 8.259 | 7.893 | 8.199 | 370,309 | +0.26(+3.29%) |
May 01, 2009 | 8.169 | 8.206 | 7.885 | 7.938 | 352,039 | -0.21(-2.57%) |
Apr 30, 2009 | 8.214 | 8.244 | 8.094 | 8.147 | 391,842 | -0.08(-1.00%) |
Apr 29, 2009 | 8.035 | 8.363 | 7.938 | 8.229 | 545,169 | +0.22(+2.70%) |
Apr 28, 2009 | 7.953 | 8.124 | 7.818 | 8.012 | 490,998 | -0.06(-0.74%) |
Apr 27, 2009 | 7.923 | 8.132 | 7.646 | 8.072 | 698,688 | +0.06(+0.75%) |
Apr 24, 2009 | 7.788 | 8.214 | 7.729 | 8.012 | 428,016 | +0.26(+3.37%) |
Apr 23, 2009 | 7.766 | 7.856 | 7.557 | 7.751 | 694,098 | -0.03(-0.38%) |
Apr 22, 2009 | 7.594 | 7.938 | 7.490 | 7.781 | 682,814 | +0.08(+1.07%) |
Apr 21, 2009 | 7.467 | 7.721 | 7.393 | 7.699 | 218,457 | +0.22(+3.00%) |
Apr 20, 2009 | 7.475 | 7.714 | 7.437 | 7.475 | 244,205 | -0.19(-2.53%) |
Apr 17, 2009 | 7.646 | 7.676 | 7.363 | 7.669 | 375,456 | +0.05(+0.69%) |
Apr 16, 2009 | 7.228 | 7.676 | 7.183 | 7.617 | 287,888 | +0.47(+6.58%) |
Apr 15, 2009 | 6.721 | 7.236 | 6.721 | 7.146 | 342,236 | +0.41(+6.10%) |
Apr 14, 2009 | 6.810 | 6.989 | 6.698 | 6.735 | 750,419 | -0.21(-3.01%) |
Apr 13, 2009 | 6.750 | 6.959 | 6.586 | 6.945 | 281,171 | +0.09(+1.31%) |
Apr 09, 2009 | 6.534 | 6.885 | 6.302 | 6.855 | 320,497 | +0.49(+7.62%) |
Apr 08, 2009 | 6.272 | 6.377 | 6.086 | 6.370 | 110,540 | +0.18(+2.89%) |
Apr 07, 2009 | 6.258 | 6.347 | 6.146 | 6.190 | 176,643 | -0.18(-2.81%) |
Apr 06, 2009 | 6.310 | 6.444 | 6.258 | 6.370 | 245,370 | -0.04(-0.70%) |
Apr 03, 2009 | 6.228 | 6.452 | 6.078 | 6.414 | 321,669 | +0.19(+3.00%) |
Apr 02, 2009 | 5.518 | 6.452 | 5.324 | 6.228 | 259,369 | +0.85(+15.83%) |
Apr 01, 2009 | 5.167 | 5.481 | 4.996 | 5.376 | 140,736 | +0.13(+2.42%) |
Mar 31, 2009 | 5.220 | 5.466 | 5.152 | 5.249 | 155,254 | +0.08(+1.59%) |
Mar 30, 2009 | 5.152 | 5.235 | 4.981 | 5.167 | 152,873 | -0.74(-12.52%) |
Mar 26, 2009 | 5.608 | 5.914 | 5.459 | 5.907 | 267,085 | +0.40(+7.18%) |
Mar 25, 2009 | 5.697 | 5.757 | 5.160 | 5.511 | 349,114 | +0.27(+5.13%) |
Mar 24, 2009 | 5.451 | 5.690 | 5.235 | 5.242 | 141,593 | -0.28(-5.01%) |
Mar 23, 2009 | 5.272 | 5.518 | 5.003 | 5.518 | 236,740 | +0.60(+12.14%) |
Mar 20, 2009 | 5.055 | 5.190 | 4.876 | 4.921 | 254,491 | -0.08(-1.64%) |
Mar 19, 2009 | 5.055 | 5.100 | 4.891 | 5.003 | 129,823 | +0.00(+0.00%) |
Mar 18, 2009 | 5.115 | 5.115 | 4.787 | 5.003 | 300,602 | -0.12(-2.33%) |
Mar 17, 2009 | 4.719 | 5.123 | 4.712 | 5.123 | 190,741 | +0.40(+8.54%) |
Mar 16, 2009 | 4.734 | 4.891 | 4.630 | 4.719 | 216,254 | +0.01(+0.32%) |
Mar 13, 2009 | 4.719 | 4.742 | 4.600 | 4.704 | 165,950 | +0.00(+0.00%) |
Mar 12, 2009 | 4.361 | 4.734 | 4.212 | 4.704 | 201,426 | +0.31(+6.96%) |
Mar 11, 2009 | 4.346 | 4.533 | 4.346 | 4.398 | 206,863 | +0.07(+1.55%) |
Mar 10, 2009 | 4.286 | 4.383 | 4.159 | 4.331 | 165,907 | +0.16(+3.94%) |
Mar 09, 2009 | 4.144 | 4.338 | 4.144 | 4.167 | 176,611 | -0.01(-0.18%) |
Mar 06, 2009 | 4.212 | 4.256 | 4.062 | 4.174 | 220,351 | +0.00(+0.00%) |
Mar 05, 2009 | 4.189 | 4.353 | 4.167 | 4.174 | 206,585 | -0.13(-3.12%) |
Mar 04, 2009 | 4.197 | 4.361 | 4.189 | 4.309 | 192,126 | -0.10(-2.37%) |