Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.530 | 6.700 | 6.430 | 6.540 | 153,902 | +0.20(+3.15%) |
May 28, 2009 | 6.980 | 6.980 | 6.310 | 6.340 | 45,752 | -0.29(-4.37%) |
May 27, 2009 | 6.710 | 6.990 | 6.630 | 6.630 | 191,469 | -0.37(-5.29%) |
May 26, 2009 | 7.300 | 7.300 | 6.800 | 7.000 | 47,353 | -0.04(-0.57%) |
May 22, 2009 | 7.000 | 7.090 | 6.875 | 7.040 | 18,664 | +0.04(+0.57%) |
May 21, 2009 | 6.660 | 7.150 | 6.660 | 7.000 | 27,032 | -0.07(-0.99%) |
May 20, 2009 | 6.550 | 7.150 | 6.540 | 7.070 | 37,335 | -0.03(-0.42%) |
May 19, 2009 | 7.050 | 7.100 | 6.750 | 7.100 | 7,100 | -0.04(-0.56%) |
May 18, 2009 | 7.100 | 7.200 | 7.020 | 7.140 | 35,100 | +0.04(+0.56%) |
May 15, 2009 | 7.150 | 7.150 | 7.020 | 7.100 | 10,886 | +0.07(+1.00%) |
May 14, 2009 | 6.910 | 7.290 | 6.910 | 7.030 | 23,613 | -0.06(-0.85%) |
May 13, 2009 | 7.040 | 7.240 | 6.830 | 7.090 | 59,381 | -0.20(-2.74%) |
May 12, 2009 | 7.180 | 7.350 | 6.560 | 7.290 | 124,780 | -0.02(-0.27%) |
May 11, 2009 | 7.250 | 7.495 | 7.250 | 7.310 | 7,819 | -0.14(-1.88%) |
May 08, 2009 | 7.600 | 7.780 | 7.150 | 7.450 | 26,706 | -0.12(-1.59%) |
May 07, 2009 | 7.250 | 7.890 | 7.000 | 7.570 | 16,619 | +0.07(+0.93%) |
May 06, 2009 | 7.200 | 7.500 | 7.200 | 7.500 | 15,021 | +0.17(+2.32%) |
May 05, 2009 | 6.500 | 7.350 | 6.500 | 7.330 | 18,811 | +0.52(+7.64%) |
May 04, 2009 | 6.780 | 6.810 | 6.640 | 6.810 | 9,386 | +0.17(+2.56%) |
May 01, 2009 | 6.900 | 6.900 | 6.580 | 6.640 | 13,848 | +0.08(+1.22%) |
Apr 30, 2009 | 6.650 | 6.900 | 6.540 | 6.560 | 9,386 | +0.04(+0.61%) |
Apr 29, 2009 | 6.600 | 6.600 | 6.400 | 6.520 | 7,900 | +0.08(+1.24%) |
Apr 28, 2009 | 6.500 | 6.600 | 6.410 | 6.440 | 9,100 | -0.18(-2.72%) |
Apr 27, 2009 | 6.500 | 6.790 | 6.500 | 6.620 | 6,400 | -0.07(-1.05%) |
Apr 24, 2009 | 6.650 | 6.690 | 6.600 | 6.690 | 7,455 | -0.01(-0.15%) |
Apr 23, 2009 | 6.980 | 7.010 | 6.700 | 6.700 | 12,769 | -0.41(-5.77%) |
Apr 22, 2009 | 6.740 | 7.210 | 6.550 | 7.110 | 8,390 | +0.36(+5.33%) |
Apr 21, 2009 | 7.000 | 7.380 | 6.750 | 6.750 | 20,355 | -0.35(-4.93%) |
Apr 20, 2009 | 7.064 | 7.400 | 7.064 | 7.100 | 5,200 | -0.05(-0.70%) |
Apr 17, 2009 | 7.160 | 7.400 | 7.050 | 7.150 | 1,950 | -0.25(-3.38%) |
Apr 16, 2009 | 7.250 | 7.400 | 7.120 | 7.400 | 13,613 | +0.00(+0.00%) |
Apr 15, 2009 | 7.400 | 7.400 | 7.250 | 7.400 | 3,297 | -0.06(-0.80%) |
Apr 14, 2009 | 7.500 | 7.520 | 7.400 | 7.460 | 3,200 | -0.11(-1.45%) |
Apr 13, 2009 | 7.400 | 7.570 | 7.250 | 7.570 | 12,745 | +0.07(+0.93%) |
Apr 09, 2009 | 7.500 | 7.500 | 7.234 | 7.500 | 21,525 | +0.11(+1.49%) |
Apr 08, 2009 | 7.460 | 7.500 | 7.200 | 7.390 | 9,500 | +0.05(+0.68%) |
Apr 07, 2009 | 7.000 | 7.350 | 7.000 | 7.340 | 4,162 | -0.01(-0.14%) |
Apr 06, 2009 | 7.147 | 7.350 | 7.147 | 7.350 | 971 | +0.00(+0.00%) |
Apr 03, 2009 | 6.900 | 7.350 | 6.900 | 7.350 | 13,925 | +0.15(+2.02%) |
Apr 02, 2009 | 7.220 | 7.320 | 7.154 | 7.204 | 6,110 | +0.05(+0.76%) |
Apr 01, 2009 | 7.080 | 7.220 | 7.050 | 7.150 | 10,396 | +0.06(+0.84%) |
Mar 31, 2009 | 7.310 | 7.310 | 7.000 | 7.090 | 12,142 | +0.23(+3.35%) |
Mar 30, 2009 | 6.420 | 7.000 | 6.250 | 6.860 | 23,940 | +0.52(+8.20%) |
Mar 26, 2009 | 6.220 | 6.340 | 6.000 | 6.340 | 11,282 | +0.12(+1.93%) |
Mar 25, 2009 | 5.250 | 6.340 | 5.250 | 6.220 | 29,251 | +0.47(+8.17%) |
Mar 24, 2009 | 5.750 | 5.800 | 5.500 | 5.750 | 13,427 | -0.00(-0.03%) |
Mar 23, 2009 | 5.940 | 5.950 | 5.600 | 5.752 | 5,147 | -0.25(-4.13%) |
Mar 20, 2009 | 5.990 | 6.120 | 5.680 | 6.000 | 23,128 | +0.50(+9.09%) |
Mar 19, 2009 | 5.980 | 6.610 | 5.500 | 5.500 | 33,393 | +0.20(+3.77%) |
Mar 18, 2009 | 5.610 | 5.768 | 4.780 | 5.300 | 59,383 | -0.64(-10.80%) |
Mar 17, 2009 | 6.750 | 6.750 | 5.120 | 5.942 | 48,704 | -0.86(-12.62%) |
Mar 16, 2009 | 6.610 | 7.000 | 6.610 | 6.800 | 5,350 | -0.18(-2.58%) |
Mar 13, 2009 | 6.610 | 7.252 | 6.610 | 6.980 | 11,451 | +0.38(+5.76%) |
Mar 12, 2009 | 7.330 | 7.330 | 6.500 | 6.600 | 16,454 | -0.48(-6.78%) |
Mar 11, 2009 | 7.455 | 7.455 | 6.934 | 7.080 | 3,760 | +0.18(+2.61%) |
Mar 10, 2009 | 7.750 | 7.750 | 6.534 | 6.900 | 6,239 | -0.51(-6.86%) |
Mar 09, 2009 | 8.010 | 8.010 | 7.398 | 7.408 | 2,163 | -1.10(-12.95%) |
Mar 06, 2009 | 8.600 | 8.600 | 8.510 | 8.510 | 3,100 | +0.04(+0.47%) |
Mar 05, 2009 | 8.250 | 8.470 | 8.250 | 8.470 | 464 | +0.22(+2.67%) |
Mar 04, 2009 | 8.250 | 8.560 | 8.250 | 8.250 | 6,136 | -0.53(-6.08%) |