Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.848 | 6.896 | 6.712 | 6.848 | 9,026 | -0.08(-1.09%) |
May 28, 2009 | 6.961 | 7.140 | 6.896 | 6.923 | 24,498 | -0.03(-0.39%) |
May 27, 2009 | 6.956 | 6.956 | 6.915 | 6.950 | 1,922 | +0.03(+0.39%) |
May 26, 2009 | 6.761 | 6.923 | 6.761 | 6.923 | 7,121 | +0.15(+2.24%) |
May 22, 2009 | 6.956 | 6.956 | 6.772 | 6.772 | 2,773 | -0.15(-2.19%) |
May 21, 2009 | 6.912 | 6.967 | 6.869 | 6.923 | 4,104 | -0.01(-0.16%) |
May 20, 2009 | 6.983 | 6.983 | 6.804 | 6.934 | 8,611 | +0.08(+1.18%) |
May 19, 2009 | 6.977 | 6.994 | 6.637 | 6.853 | 23,517 | -0.11(-1.63%) |
May 18, 2009 | 6.939 | 7.096 | 6.939 | 6.967 | 4,387 | -0.08(-1.15%) |
May 15, 2009 | 6.994 | 7.048 | 6.983 | 7.048 | 1,294 | +0.07(+1.01%) |
May 14, 2009 | 7.221 | 7.221 | 6.620 | 6.977 | 27,429 | -0.30(-4.16%) |
May 13, 2009 | 7.269 | 7.318 | 7.269 | 7.280 | 17,375 | -0.02(-0.30%) |
May 12, 2009 | 7.448 | 7.459 | 7.247 | 7.302 | 19,495 | +0.24(+3.37%) |
May 11, 2009 | 7.572 | 7.572 | 7.064 | 7.064 | 26,824 | -0.37(-5.02%) |
May 08, 2009 | 7.437 | 7.659 | 7.286 | 7.437 | 16,454 | -0.14(-1.79%) |
May 07, 2009 | 7.464 | 7.724 | 7.287 | 7.572 | 12,629 | +0.00(+0.00%) |
May 06, 2009 | 7.664 | 8.048 | 7.572 | 7.572 | 5,916 | -0.30(-3.85%) |
May 05, 2009 | 7.843 | 7.956 | 7.632 | 7.875 | 8,476 | -0.18(-2.28%) |
May 04, 2009 | 7.816 | 8.059 | 7.675 | 8.059 | 7,580 | +0.29(+3.69%) |
May 01, 2009 | 7.864 | 8.065 | 7.556 | 7.772 | 6,313 | +0.08(+1.05%) |
Apr 30, 2009 | 7.724 | 7.724 | 7.399 | 7.691 | 6,748 | +0.14(+1.86%) |
Apr 29, 2009 | 7.248 | 7.794 | 7.248 | 7.551 | 5,916 | -0.06(-0.85%) |
Apr 28, 2009 | 7.459 | 7.702 | 7.426 | 7.616 | 6,973 | +0.00(+0.00%) |
Apr 27, 2009 | 7.681 | 7.681 | 7.415 | 7.616 | 11,982 | -0.02(-0.21%) |
Apr 24, 2009 | 7.648 | 7.691 | 7.502 | 7.632 | 4,252 | +0.07(+0.93%) |
Apr 23, 2009 | 7.421 | 7.562 | 7.421 | 7.562 | 1,479 | -0.14(-1.76%) |
Apr 22, 2009 | 7.513 | 7.772 | 7.415 | 7.697 | 2,588 | +0.18(+2.45%) |
Apr 21, 2009 | 7.205 | 7.572 | 7.156 | 7.513 | 5,176 | +0.24(+3.35%) |
Apr 20, 2009 | 7.031 | 7.556 | 7.031 | 7.269 | 24,230 | +0.02(+0.30%) |
Apr 17, 2009 | 6.891 | 7.356 | 6.875 | 7.248 | 44,745 | +0.01(+0.15%) |
Apr 16, 2009 | 7.140 | 7.426 | 7.037 | 7.237 | 23,513 | +0.17(+2.45%) |
Apr 15, 2009 | 7.302 | 7.443 | 7.059 | 7.064 | 5,335 | -0.35(-4.67%) |
Apr 14, 2009 | 7.302 | 7.437 | 7.248 | 7.410 | 2,009 | -0.03(-0.44%) |
Apr 13, 2009 | 7.269 | 7.816 | 7.037 | 7.443 | 25,434 | +0.06(+0.81%) |
Apr 09, 2009 | 7.064 | 7.383 | 7.064 | 7.383 | 10,529 | +0.28(+3.96%) |
Apr 08, 2009 | 6.994 | 7.140 | 6.983 | 7.102 | 5,121 | +0.01(+0.15%) |
Apr 07, 2009 | 6.988 | 7.194 | 6.988 | 7.091 | 3,424 | -0.03(-0.46%) |
Apr 06, 2009 | 6.950 | 7.177 | 6.950 | 7.123 | 8,598 | +0.18(+2.57%) |
Apr 03, 2009 | 6.864 | 6.945 | 6.507 | 6.945 | 7,173 | +0.08(+1.18%) |
Apr 02, 2009 | 6.464 | 6.869 | 6.464 | 6.864 | 2,863 | +0.10(+1.52%) |
Apr 01, 2009 | 6.561 | 6.810 | 6.512 | 6.761 | 6,840 | +0.00(+0.00%) |
Mar 31, 2009 | 6.669 | 6.896 | 6.653 | 6.761 | 6,657 | +0.06(+0.91%) |
Mar 30, 2009 | 7.031 | 7.037 | 6.658 | 6.700 | 6,156 | -0.30(-4.28%) |
Mar 26, 2009 | 6.729 | 7.031 | 6.729 | 6.999 | 8,867 | +0.17(+2.45%) |
Mar 25, 2009 | 6.761 | 7.042 | 6.491 | 6.831 | 3,274 | -0.03(-0.47%) |
Mar 24, 2009 | 6.896 | 7.167 | 6.658 | 6.864 | 13,339 | -0.24(-3.42%) |
Mar 23, 2009 | 7.177 | 7.470 | 7.080 | 7.107 | 3,477 | -0.08(-1.13%) |
Mar 19, 2009 | 7.275 | 7.275 | 7.188 | 7.188 | 4,189 | -0.10(-1.41%) |
Mar 18, 2009 | 6.474 | 7.296 | 6.474 | 7.291 | 3,999 | +0.57(+8.53%) |
Mar 17, 2009 | 6.534 | 6.718 | 6.534 | 6.718 | 1,848 | +0.00(+0.00%) |
Mar 16, 2009 | 6.404 | 6.799 | 6.404 | 6.718 | 8,467 | +0.11(+1.72%) |
Mar 13, 2009 | 6.631 | 6.934 | 6.404 | 6.604 | 7,672 | -0.34(-4.91%) |
Mar 12, 2009 | 6.712 | 6.945 | 6.545 | 6.945 | 129,316 | +0.21(+3.13%) |
Mar 11, 2009 | 6.691 | 6.734 | 6.323 | 6.734 | 12,840 | -0.06(-0.88%) |
Mar 10, 2009 | 6.545 | 6.793 | 6.447 | 6.793 | 8,469 | +0.35(+5.37%) |
Mar 09, 2009 | 6.355 | 6.788 | 6.355 | 6.447 | 34,856 | +0.09(+1.45%) |
Mar 06, 2009 | 6.404 | 6.588 | 6.193 | 6.355 | 14,108 | +0.03(+0.43%) |
Mar 05, 2009 | 6.334 | 6.848 | 6.328 | 6.328 | 21,760 | -0.14(-2.09%) |
Mar 04, 2009 | 6.766 | 6.766 | 6.464 | 6.464 | 3,941 | -0.36(-5.31%) |