Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.096 | 7.201 | 6.996 | 7.166 | 202,404 | +0.12(+1.74%) |
May 28, 2009 | 7.171 | 7.171 | 6.827 | 7.043 | 199,305 | -0.05(-0.66%) |
May 27, 2009 | 7.417 | 7.487 | 7.002 | 7.090 | 179,829 | -0.36(-4.78%) |
May 26, 2009 | 6.967 | 7.504 | 6.967 | 7.446 | 326,777 | +0.42(+5.99%) |
May 22, 2009 | 7.206 | 7.206 | 6.850 | 7.025 | 311,149 | -0.16(-2.20%) |
May 21, 2009 | 7.452 | 7.452 | 6.996 | 7.183 | 272,600 | -0.29(-3.83%) |
May 20, 2009 | 7.650 | 7.896 | 7.446 | 7.469 | 330,335 | -0.06(-0.78%) |
May 19, 2009 | 7.633 | 7.767 | 7.487 | 7.528 | 205,379 | -0.18(-2.27%) |
May 18, 2009 | 7.750 | 7.866 | 7.487 | 7.703 | 273,943 | +0.14(+1.85%) |
May 15, 2009 | 7.814 | 7.925 | 7.475 | 7.563 | 284,030 | -0.26(-3.36%) |
May 14, 2009 | 7.843 | 8.158 | 7.674 | 7.826 | 300,696 | -0.03(-0.37%) |
May 13, 2009 | 8.982 | 8.982 | 7.709 | 7.855 | 660,050 | -1.26(-13.84%) |
May 12, 2009 | 9.344 | 9.496 | 8.795 | 9.116 | 230,805 | -0.18(-1.89%) |
May 11, 2009 | 9.478 | 9.490 | 9.081 | 9.291 | 162,041 | -0.23(-2.39%) |
May 08, 2009 | 9.537 | 9.729 | 9.262 | 9.519 | 271,521 | +0.06(+0.62%) |
May 07, 2009 | 9.905 | 9.963 | 9.256 | 9.461 | 217,927 | -0.29(-2.99%) |
May 06, 2009 | 9.484 | 9.846 | 9.297 | 9.753 | 291,559 | +0.41(+4.38%) |
May 05, 2009 | 9.437 | 9.572 | 9.180 | 9.344 | 344,906 | -0.22(-2.26%) |
May 04, 2009 | 9.426 | 9.566 | 9.402 | 9.560 | 371,500 | -0.33(-3.31%) |
May 01, 2009 | 10.03 | 10.27 | 9.683 | 9.887 | 192,009 | +0.04(+0.42%) |
Apr 30, 2009 | 10.22 | 10.65 | 9.829 | 9.846 | 259,742 | -0.26(-2.54%) |
Apr 29, 2009 | 9.951 | 10.37 | 9.805 | 10.10 | 190,375 | +0.27(+2.73%) |
Apr 28, 2009 | 9.653 | 10.10 | 9.653 | 9.834 | 246,081 | +0.06(+0.66%) |
Apr 27, 2009 | 9.461 | 9.893 | 9.303 | 9.770 | 344,955 | +0.11(+1.15%) |
Apr 24, 2009 | 9.408 | 9.840 | 9.344 | 9.659 | 107,216 | +0.36(+3.89%) |
Apr 23, 2009 | 9.729 | 9.729 | 9.046 | 9.297 | 180,168 | -0.39(-4.04%) |
Apr 22, 2009 | 9.683 | 10.31 | 9.642 | 9.688 | 211,510 | -0.11(-1.13%) |
Apr 21, 2009 | 9.326 | 9.834 | 9.210 | 9.799 | 208,055 | +0.46(+4.88%) |
Apr 20, 2009 | 9.326 | 9.373 | 8.958 | 9.344 | 156,883 | -0.16(-1.72%) |
Apr 17, 2009 | 9.356 | 9.572 | 9.204 | 9.507 | 126,196 | +0.19(+2.07%) |
Apr 16, 2009 | 9.215 | 9.402 | 8.993 | 9.315 | 80,446 | +0.21(+2.31%) |
Apr 15, 2009 | 8.818 | 9.139 | 8.795 | 9.104 | 83,735 | +0.31(+3.52%) |
Apr 14, 2009 | 8.812 | 9.058 | 8.795 | 8.795 | 176,596 | -0.17(-1.89%) |
Apr 13, 2009 | 8.450 | 9.017 | 8.427 | 8.964 | 227,738 | +0.54(+6.45%) |
Apr 09, 2009 | 7.989 | 8.684 | 7.989 | 8.421 | 246,629 | +0.67(+8.58%) |
Apr 08, 2009 | 7.627 | 7.878 | 7.627 | 7.755 | 220,118 | +0.16(+2.15%) |
Apr 07, 2009 | 7.966 | 7.966 | 7.580 | 7.592 | 155,309 | -0.46(-5.73%) |
Apr 06, 2009 | 8.047 | 8.082 | 7.855 | 8.053 | 135,379 | -0.11(-1.36%) |
Apr 03, 2009 | 8.094 | 8.456 | 8.094 | 8.164 | 116,914 | -0.12(-1.48%) |
Apr 02, 2009 | 7.919 | 8.474 | 7.843 | 8.287 | 213,344 | +0.57(+7.34%) |
Apr 01, 2009 | 7.446 | 7.758 | 7.288 | 7.720 | 87,023 | +0.18(+2.32%) |
Mar 31, 2009 | 7.481 | 7.697 | 7.247 | 7.545 | 146,381 | +0.14(+1.89%) |
Mar 30, 2009 | 7.680 | 7.732 | 7.329 | 7.405 | 157,568 | -0.62(-7.78%) |
Mar 26, 2009 | 7.755 | 8.141 | 7.755 | 8.030 | 155,948 | +0.36(+4.64%) |
Mar 25, 2009 | 7.452 | 7.674 | 7.282 | 7.674 | 154,582 | +0.26(+3.55%) |
Mar 24, 2009 | 7.265 | 7.545 | 7.259 | 7.411 | 147,751 | +0.04(+0.55%) |
Mar 23, 2009 | 7.131 | 7.376 | 7.125 | 7.370 | 214,238 | +0.33(+4.73%) |
Mar 20, 2009 | 7.160 | 7.265 | 7.020 | 7.037 | 106,532 | -0.11(-1.47%) |
Mar 19, 2009 | 7.160 | 7.183 | 6.985 | 7.142 | 63,377 | +0.06(+0.82%) |
Mar 18, 2009 | 6.874 | 7.212 | 6.850 | 7.084 | 83,689 | +0.20(+2.97%) |
Mar 17, 2009 | 6.517 | 6.897 | 6.430 | 6.879 | 104,157 | +0.34(+5.18%) |
Mar 16, 2009 | 6.716 | 6.862 | 6.512 | 6.541 | 182,728 | -0.06(-0.97%) |
Mar 13, 2009 | 6.552 | 6.763 | 6.494 | 6.605 | 0 | +0.06(+0.98%) |
Mar 12, 2009 | 6.260 | 6.576 | 6.202 | 6.541 | 229,848 | +0.27(+4.28%) |
Mar 11, 2009 | 6.342 | 6.482 | 6.220 | 6.272 | 181,835 | -0.02(-0.28%) |
Mar 10, 2009 | 5.863 | 6.360 | 5.688 | 6.290 | 414,038 | +0.58(+10.24%) |
Mar 09, 2009 | 5.992 | 6.120 | 5.700 | 5.706 | 438,462 | -0.37(-6.06%) |
Mar 06, 2009 | 6.114 | 6.249 | 5.933 | 6.074 | 0 | +0.11(+1.86%) |
Mar 05, 2009 | 6.173 | 6.173 | 5.922 | 5.963 | 165,554 | -0.34(-5.38%) |
Mar 04, 2009 | 5.606 | 6.482 | 5.554 | 6.301 | 344,613 | +0.98(+18.31%) |