Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.340 | 7.980 | 7.250 | 7.780 | 92,713 | +0.44(+5.99%) |
May 28, 2009 | 7.180 | 7.390 | 7.100 | 7.340 | 47,726 | +0.12(+1.66%) |
May 27, 2009 | 7.250 | 7.360 | 7.040 | 7.220 | 59,805 | +0.02(+0.28%) |
May 26, 2009 | 7.110 | 7.420 | 7.085 | 7.200 | 79,024 | +0.09(+1.27%) |
May 22, 2009 | 7.300 | 7.320 | 7.100 | 7.110 | 16,086 | -0.11(-1.52%) |
May 21, 2009 | 7.290 | 7.290 | 7.020 | 7.220 | 24,462 | -0.13(-1.77%) |
May 20, 2009 | 7.450 | 7.650 | 7.290 | 7.350 | 87,127 | -0.14(-1.87%) |
May 19, 2009 | 7.410 | 7.600 | 7.410 | 7.490 | 50,413 | +0.01(+0.13%) |
May 18, 2009 | 7.560 | 7.620 | 7.400 | 7.480 | 70,996 | -0.12(-1.58%) |
May 15, 2009 | 7.650 | 7.700 | 7.460 | 7.600 | 168,183 | -0.09(-1.17%) |
May 14, 2009 | 7.680 | 7.798 | 7.440 | 7.690 | 156,920 | -0.11(-1.41%) |
May 13, 2009 | 7.880 | 7.880 | 7.750 | 7.800 | 72,521 | -0.18(-2.26%) |
May 12, 2009 | 7.940 | 7.980 | 7.750 | 7.980 | 56,037 | +0.03(+0.38%) |
May 11, 2009 | 7.800 | 8.110 | 7.630 | 7.950 | 104,689 | +0.20(+2.58%) |
May 08, 2009 | 7.220 | 7.780 | 7.220 | 7.750 | 76,573 | +0.52(+7.19%) |
May 07, 2009 | 7.080 | 7.370 | 7.070 | 7.230 | 104,402 | +0.13(+1.83%) |
May 06, 2009 | 7.060 | 7.280 | 6.800 | 7.100 | 466,687 | -0.15(-2.07%) |
May 05, 2009 | 6.050 | 7.290 | 6.050 | 7.250 | 212,937 | +0.62(+9.35%) |
May 04, 2009 | 6.600 | 6.970 | 6.510 | 6.630 | 67,120 | +0.16(+2.47%) |
May 01, 2009 | 6.210 | 6.470 | 5.840 | 6.470 | 103,779 | +0.19(+3.03%) |
Apr 30, 2009 | 6.100 | 6.290 | 6.100 | 6.280 | 180,116 | +0.18(+2.95%) |
Apr 29, 2009 | 6.100 | 6.245 | 5.980 | 6.100 | 156,877 | +0.09(+1.50%) |
Apr 28, 2009 | 5.960 | 6.250 | 5.950 | 6.010 | 145,458 | +0.08(+1.35%) |
Apr 27, 2009 | 6.300 | 6.300 | 5.930 | 5.930 | 75,317 | -0.37(-5.87%) |
Apr 24, 2009 | 6.440 | 6.450 | 6.210 | 6.300 | 81,229 | +0.07(+1.12%) |
Apr 23, 2009 | 6.420 | 6.500 | 6.212 | 6.230 | 15,612 | -0.19(-2.96%) |
Apr 22, 2009 | 6.490 | 6.520 | 6.400 | 6.420 | 14,195 | -0.12(-1.83%) |
Apr 21, 2009 | 6.470 | 6.550 | 6.360 | 6.540 | 79,997 | +0.04(+0.62%) |
Apr 20, 2009 | 6.600 | 6.600 | 6.350 | 6.500 | 65,690 | -0.05(-0.76%) |
Apr 17, 2009 | 6.690 | 6.830 | 6.480 | 6.550 | 186,905 | -0.24(-3.53%) |
Apr 16, 2009 | 6.640 | 6.860 | 6.580 | 6.790 | 24,408 | +0.16(+2.41%) |
Apr 15, 2009 | 6.670 | 6.700 | 6.510 | 6.630 | 42,937 | -0.13(-1.92%) |
Apr 14, 2009 | 6.730 | 6.770 | 6.662 | 6.760 | 11,757 | +0.05(+0.75%) |
Apr 13, 2009 | 6.760 | 6.760 | 6.540 | 6.710 | 43,352 | -0.12(-1.76%) |
Apr 09, 2009 | 6.760 | 6.860 | 6.650 | 6.830 | 45,313 | +0.00(+0.00%) |
Apr 08, 2009 | 6.900 | 6.900 | 6.650 | 6.830 | 88,932 | +0.11(+1.64%) |
Apr 07, 2009 | 7.010 | 7.010 | 6.650 | 6.720 | 95,981 | -0.26(-3.72%) |
Apr 06, 2009 | 6.900 | 6.990 | 6.790 | 6.980 | 60,579 | +0.13(+1.90%) |
Apr 03, 2009 | 6.620 | 6.860 | 6.510 | 6.850 | 17,611 | +0.06(+0.88%) |
Apr 02, 2009 | 6.677 | 6.890 | 6.660 | 6.790 | 19,821 | +0.24(+3.66%) |
Apr 01, 2009 | 6.420 | 6.600 | 6.360 | 6.550 | 13,732 | +0.16(+2.50%) |
Mar 31, 2009 | 6.400 | 6.630 | 6.200 | 6.390 | 28,135 | -0.04(-0.62%) |
Mar 30, 2009 | 6.330 | 6.430 | 6.240 | 6.430 | 22,817 | -0.13(-1.98%) |
Mar 26, 2009 | 6.580 | 6.700 | 6.460 | 6.560 | 21,460 | +0.05(+0.77%) |
Mar 25, 2009 | 6.720 | 6.800 | 6.480 | 6.510 | 34,399 | -0.14(-2.11%) |
Mar 24, 2009 | 6.550 | 6.730 | 6.500 | 6.650 | 37,768 | -0.08(-1.19%) |
Mar 23, 2009 | 6.600 | 6.750 | 6.390 | 6.730 | 39,080 | +0.36(+5.65%) |
Mar 20, 2009 | 6.550 | 6.860 | 6.370 | 6.370 | 30,720 | -0.21(-3.19%) |
Mar 19, 2009 | 6.170 | 6.620 | 6.170 | 6.580 | 32,237 | +0.38(+6.13%) |
Mar 18, 2009 | 6.020 | 6.200 | 5.950 | 6.200 | 41,606 | +0.25(+4.20%) |
Mar 17, 2009 | 5.800 | 5.950 | 5.750 | 5.950 | 22,339 | +0.11(+1.88%) |
Mar 16, 2009 | 5.810 | 6.010 | 5.780 | 5.840 | 26,513 | -0.02(-0.34%) |
Mar 13, 2009 | 5.920 | 5.930 | 5.840 | 5.860 | 33,864 | +0.00(+0.00%) |
Mar 12, 2009 | 5.840 | 5.930 | 5.750 | 5.860 | 70,137 | +0.01(+0.17%) |
Mar 11, 2009 | 5.700 | 5.860 | 5.700 | 5.850 | 15,998 | +0.06(+1.12%) |
Mar 10, 2009 | 5.600 | 5.840 | 5.600 | 5.785 | 20,612 | +0.22(+3.86%) |
Mar 09, 2009 | 5.750 | 5.761 | 5.500 | 5.570 | 24,621 | -0.18(-3.13%) |
Mar 06, 2009 | 5.780 | 5.840 | 5.630 | 5.750 | 35,353 | -0.04(-0.69%) |
Mar 05, 2009 | 5.797 | 5.870 | 5.750 | 5.790 | 19,516 | -0.05(-0.86%) |
Mar 04, 2009 | 5.810 | 5.970 | 5.770 | 5.840 | 77,749 | -0.32(-5.19%) |