Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.473 | 6.479 | 6.216 | 6.479 | 67,468 | +0.05(+0.83%) |
May 28, 2009 | 6.576 | 6.576 | 6.153 | 6.426 | 57,104 | +0.07(+1.13%) |
May 27, 2009 | 6.946 | 6.993 | 6.354 | 6.354 | 46,179 | -0.59(-8.52%) |
May 26, 2009 | 6.206 | 7.080 | 6.206 | 6.946 | 86,952 | +0.62(+9.85%) |
May 22, 2009 | 6.233 | 6.677 | 6.196 | 6.323 | 65,410 | +0.17(+2.74%) |
May 21, 2009 | 6.007 | 6.453 | 5.962 | 6.155 | 70,529 | +0.05(+0.77%) |
May 20, 2009 | 6.350 | 6.683 | 5.838 | 6.108 | 94,816 | -0.15(-2.33%) |
May 19, 2009 | 6.656 | 6.835 | 6.140 | 6.253 | 67,945 | -0.51(-7.51%) |
May 18, 2009 | 6.184 | 6.802 | 6.184 | 6.761 | 38,116 | +0.72(+11.87%) |
May 15, 2009 | 6.165 | 6.346 | 5.859 | 6.044 | 72,223 | +0.10(+1.62%) |
May 14, 2009 | 5.986 | 6.237 | 5.781 | 5.947 | 128,154 | -0.03(-0.45%) |
May 13, 2009 | 6.177 | 6.329 | 5.974 | 5.974 | 55,658 | -0.38(-6.01%) |
May 12, 2009 | 6.527 | 6.527 | 6.299 | 6.356 | 21,430 | -0.13(-2.00%) |
May 11, 2009 | 6.656 | 6.757 | 6.486 | 6.486 | 20,277 | -0.36(-5.23%) |
May 08, 2009 | 6.539 | 6.843 | 6.186 | 6.843 | 50,743 | +0.48(+7.56%) |
May 07, 2009 | 6.952 | 6.952 | 6.221 | 6.362 | 80,996 | -0.44(-6.47%) |
May 06, 2009 | 6.874 | 6.874 | 6.486 | 6.802 | 79,994 | +0.06(+0.85%) |
May 05, 2009 | 6.527 | 7.006 | 6.465 | 6.745 | 101,643 | +0.21(+3.24%) |
May 04, 2009 | 6.340 | 6.533 | 6.340 | 6.533 | 179,535 | +0.04(+0.57%) |
May 01, 2009 | 7.143 | 7.143 | 6.405 | 6.496 | 113,020 | -0.65(-9.14%) |
Apr 30, 2009 | 7.186 | 7.283 | 7.061 | 7.149 | 22,870 | -0.01(-0.09%) |
Apr 29, 2009 | 7.281 | 7.390 | 7.008 | 7.156 | 133,842 | -0.06(-0.77%) |
Apr 28, 2009 | 7.094 | 7.367 | 7.026 | 7.211 | 117,770 | +0.05(+0.69%) |
Apr 27, 2009 | 7.293 | 7.624 | 7.110 | 7.162 | 111,356 | -0.37(-4.94%) |
Apr 24, 2009 | 7.322 | 7.569 | 7.059 | 7.534 | 72,266 | +0.28(+3.85%) |
Apr 23, 2009 | 7.530 | 7.726 | 6.956 | 7.254 | 90,753 | -0.28(-3.66%) |
Apr 22, 2009 | 7.811 | 7.819 | 7.466 | 7.530 | 52,150 | -0.31(-3.91%) |
Apr 21, 2009 | 7.121 | 7.848 | 6.954 | 7.836 | 114,105 | +0.69(+9.73%) |
Apr 20, 2009 | 7.486 | 7.486 | 6.956 | 7.141 | 53,201 | -0.63(-8.14%) |
Apr 17, 2009 | 7.770 | 7.778 | 7.470 | 7.774 | 68,602 | +0.12(+1.61%) |
Apr 16, 2009 | 7.544 | 7.686 | 7.349 | 7.651 | 61,799 | +0.19(+2.56%) |
Apr 15, 2009 | 7.193 | 7.480 | 7.193 | 7.460 | 23,401 | +0.22(+2.98%) |
Apr 14, 2009 | 7.347 | 7.604 | 7.174 | 7.244 | 76,568 | -0.27(-3.56%) |
Apr 13, 2009 | 7.273 | 7.727 | 7.162 | 7.511 | 96,597 | +0.08(+1.13%) |
Apr 09, 2009 | 6.658 | 7.511 | 6.621 | 7.427 | 114,957 | +0.96(+14.91%) |
Apr 08, 2009 | 6.001 | 6.463 | 5.980 | 6.463 | 63,240 | +0.50(+8.34%) |
Apr 07, 2009 | 6.319 | 6.412 | 5.869 | 5.966 | 58,792 | -0.47(-7.31%) |
Apr 06, 2009 | 6.843 | 6.843 | 6.319 | 6.436 | 78,719 | -0.58(-8.23%) |
Apr 03, 2009 | 6.911 | 7.090 | 6.864 | 7.014 | 35,522 | +0.06(+0.83%) |
Apr 02, 2009 | 6.445 | 7.121 | 6.439 | 6.956 | 121,030 | +0.51(+7.94%) |
Apr 01, 2009 | 5.896 | 6.514 | 5.896 | 6.445 | 81,210 | +0.34(+5.59%) |
Mar 31, 2009 | 6.025 | 6.305 | 5.929 | 6.103 | 91,434 | +0.21(+3.48%) |
Mar 30, 2009 | 5.853 | 6.005 | 5.740 | 5.898 | 79,235 | -1.07(-15.41%) |
Mar 26, 2009 | 6.687 | 6.973 | 6.640 | 6.973 | 119,745 | +0.41(+6.23%) |
Mar 25, 2009 | 6.459 | 6.710 | 6.183 | 6.564 | 85,210 | +0.22(+3.40%) |
Mar 24, 2009 | 6.784 | 7.119 | 6.348 | 6.348 | 120,027 | -0.78(-10.98%) |
Mar 23, 2009 | 6.660 | 7.131 | 6.556 | 7.131 | 122,903 | +0.95(+15.28%) |
Mar 20, 2009 | 6.560 | 6.638 | 6.186 | 6.186 | 85,035 | -0.34(-5.20%) |
Mar 19, 2009 | 6.882 | 7.022 | 6.414 | 6.525 | 36,982 | -0.25(-3.76%) |
Mar 18, 2009 | 6.449 | 6.782 | 6.329 | 6.780 | 136,640 | +0.41(+6.49%) |
Mar 17, 2009 | 5.660 | 6.366 | 5.660 | 6.366 | 57,566 | +0.61(+10.52%) |
Mar 16, 2009 | 6.023 | 6.173 | 5.721 | 5.760 | 62,573 | -0.20(-3.31%) |
Mar 13, 2009 | 5.880 | 6.073 | 5.764 | 5.958 | 0 | +0.10(+1.72%) |
Mar 12, 2009 | 5.062 | 5.857 | 5.062 | 5.857 | 86,315 | +0.65(+12.56%) |
Mar 11, 2009 | 5.189 | 5.310 | 5.117 | 5.203 | 37,950 | -0.02(-0.39%) |
Mar 10, 2009 | 4.683 | 5.228 | 4.509 | 5.224 | 103,877 | +0.73(+16.18%) |
Mar 09, 2009 | 4.679 | 4.866 | 4.431 | 4.496 | 111,113 | -0.24(-5.12%) |
Mar 06, 2009 | 4.587 | 4.776 | 4.574 | 4.739 | 0 | +0.12(+2.63%) |
Mar 05, 2009 | 4.673 | 4.716 | 4.618 | 4.618 | 51,770 | -0.21(-4.26%) |
Mar 04, 2009 | 4.749 | 4.891 | 4.581 | 4.823 | 61,731 | +0.18(+3.94%) |