Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.250 | 7.610 | 6.930 | 7.610 | 65,216 | +0.37(+5.11%) |
May 28, 2009 | 7.340 | 7.440 | 7.110 | 7.240 | 21,794 | -0.06(-0.82%) |
May 27, 2009 | 7.440 | 7.950 | 7.240 | 7.300 | 54,852 | -0.14(-1.88%) |
May 26, 2009 | 7.110 | 7.440 | 6.990 | 7.440 | 37,784 | +0.25(+3.48%) |
May 22, 2009 | 7.300 | 7.470 | 7.110 | 7.190 | 19,959 | -0.09(-1.24%) |
May 21, 2009 | 7.360 | 7.460 | 7.090 | 7.280 | 36,037 | -0.20(-2.67%) |
May 20, 2009 | 7.800 | 7.810 | 7.390 | 7.480 | 39,900 | -0.28(-3.61%) |
May 19, 2009 | 7.750 | 7.860 | 7.650 | 7.760 | 30,074 | -0.07(-0.89%) |
May 18, 2009 | 7.490 | 7.870 | 7.490 | 7.830 | 44,636 | +0.41(+5.53%) |
May 15, 2009 | 7.710 | 7.830 | 7.100 | 7.420 | 55,895 | -0.25(-3.26%) |
May 14, 2009 | 7.720 | 7.960 | 7.640 | 7.670 | 35,382 | -0.04(-0.52%) |
May 13, 2009 | 7.660 | 7.990 | 7.660 | 7.710 | 75,228 | -0.09(-1.15%) |
May 12, 2009 | 7.870 | 7.940 | 7.510 | 7.800 | 34,337 | +0.00(+0.00%) |
May 11, 2009 | 7.730 | 7.940 | 7.660 | 7.800 | 47,324 | -0.12(-1.52%) |
May 08, 2009 | 7.610 | 7.950 | 7.460 | 7.920 | 49,490 | +0.40(+5.32%) |
May 07, 2009 | 7.840 | 7.840 | 7.250 | 7.520 | 98,408 | -0.32(-4.08%) |
May 06, 2009 | 7.950 | 8.050 | 7.510 | 7.840 | 57,035 | -0.05(-0.63%) |
May 05, 2009 | 8.340 | 8.340 | 7.850 | 7.890 | 91,604 | -0.09(-1.13%) |
May 04, 2009 | 8.000 | 8.100 | 7.630 | 7.980 | 50,727 | +0.03(+0.38%) |
May 01, 2009 | 8.270 | 8.270 | 7.870 | 7.950 | 21,108 | -0.30(-3.64%) |
Apr 30, 2009 | 8.210 | 8.378 | 8.100 | 8.250 | 35,891 | +0.13(+1.60%) |
Apr 29, 2009 | 7.910 | 8.250 | 7.910 | 8.120 | 32,461 | +0.31(+3.97%) |
Apr 28, 2009 | 7.700 | 8.030 | 7.680 | 7.810 | 32,431 | +0.06(+0.77%) |
Apr 27, 2009 | 7.840 | 8.050 | 7.410 | 7.750 | 46,981 | -0.26(-3.25%) |
Apr 24, 2009 | 7.850 | 8.080 | 7.832 | 8.010 | 47,170 | +0.25(+3.22%) |
Apr 23, 2009 | 7.990 | 7.990 | 7.550 | 7.760 | 77,598 | -0.25(-3.12%) |
Apr 22, 2009 | 7.970 | 8.300 | 7.750 | 8.010 | 45,978 | -0.04(-0.50%) |
Apr 21, 2009 | 7.700 | 8.050 | 7.700 | 8.050 | 63,676 | +0.30(+3.87%) |
Apr 20, 2009 | 7.930 | 8.210 | 7.600 | 7.750 | 92,471 | -0.42(-5.14%) |
Apr 17, 2009 | 8.320 | 8.320 | 8.025 | 8.170 | 39,832 | -0.12(-1.45%) |
Apr 16, 2009 | 8.100 | 8.290 | 7.810 | 8.290 | 65,218 | +0.30(+3.75%) |
Apr 15, 2009 | 7.500 | 7.990 | 7.500 | 7.990 | 36,669 | +0.46(+6.11%) |
Apr 14, 2009 | 7.950 | 7.999 | 7.530 | 7.530 | 29,713 | -0.56(-6.92%) |
Apr 13, 2009 | 7.950 | 8.120 | 7.850 | 8.090 | 40,020 | +0.04(+0.50%) |
Apr 09, 2009 | 7.940 | 8.090 | 7.820 | 8.050 | 52,641 | +0.23(+2.94%) |
Apr 08, 2009 | 7.590 | 7.910 | 7.590 | 7.820 | 32,869 | +0.32(+4.27%) |
Apr 07, 2009 | 7.690 | 8.000 | 7.430 | 7.500 | 49,088 | -0.28(-3.60%) |
Apr 06, 2009 | 7.870 | 7.870 | 7.500 | 7.780 | 33,650 | -0.07(-0.89%) |
Apr 03, 2009 | 7.730 | 7.860 | 7.560 | 7.850 | 16,645 | +0.05(+0.64%) |
Apr 02, 2009 | 7.650 | 7.800 | 7.500 | 7.800 | 123,905 | +0.22(+2.90%) |
Apr 01, 2009 | 7.220 | 7.620 | 7.170 | 7.580 | 51,958 | +0.30(+4.12%) |
Mar 31, 2009 | 7.090 | 7.530 | 6.740 | 7.280 | 30,737 | +0.29(+4.15%) |
Mar 30, 2009 | 6.900 | 7.150 | 6.800 | 6.990 | 47,194 | -0.49(-6.55%) |
Mar 26, 2009 | 7.460 | 7.500 | 7.110 | 7.480 | 42,901 | +0.12(+1.63%) |
Mar 25, 2009 | 7.030 | 7.360 | 6.900 | 7.360 | 59,445 | +0.36(+5.14%) |
Mar 24, 2009 | 7.130 | 7.130 | 6.960 | 7.000 | 37,959 | -0.21(-2.91%) |
Mar 23, 2009 | 6.930 | 7.210 | 6.800 | 7.210 | 174,211 | +0.55(+8.26%) |
Mar 20, 2009 | 7.160 | 7.340 | 6.660 | 6.660 | 140,278 | -0.43(-6.06%) |
Mar 19, 2009 | 7.100 | 7.240 | 6.840 | 7.090 | 35,798 | +0.04(+0.57%) |
Mar 18, 2009 | 6.050 | 7.050 | 6.050 | 7.050 | 61,941 | +0.96(+15.76%) |
Mar 17, 2009 | 6.130 | 6.180 | 5.990 | 6.090 | 49,825 | -0.06(-0.98%) |
Mar 16, 2009 | 6.720 | 6.720 | 6.110 | 6.150 | 41,083 | -0.38(-5.82%) |
Mar 13, 2009 | 6.670 | 6.800 | 6.480 | 6.530 | 28,719 | -0.13(-1.95%) |
Mar 12, 2009 | 5.760 | 6.730 | 5.590 | 6.660 | 79,294 | +0.86(+14.83%) |
Mar 11, 2009 | 5.840 | 5.910 | 5.450 | 5.800 | 61,819 | +0.01(+0.17%) |
Mar 10, 2009 | 5.280 | 5.930 | 5.210 | 5.790 | 50,744 | +0.65(+12.65%) |
Mar 09, 2009 | 5.160 | 5.310 | 5.100 | 5.140 | 70,093 | -0.09(-1.72%) |
Mar 06, 2009 | 5.300 | 5.320 | 5.120 | 5.230 | 59,710 | -0.03(-0.57%) |
Mar 05, 2009 | 5.270 | 5.410 | 5.200 | 5.260 | 57,404 | -0.11(-2.05%) |
Mar 04, 2009 | 5.400 | 5.480 | 5.240 | 5.370 | 57,983 | -0.12(-2.19%) |