Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.284 | 7.604 | 7.200 | 7.600 | 456,626 | +0.32(+4.33%) |
May 28, 2009 | 7.332 | 7.364 | 7.143 | 7.284 | 297,361 | -0.01(-0.13%) |
May 27, 2009 | 7.524 | 7.524 | 7.256 | 7.294 | 350,205 | -0.24(-3.13%) |
May 26, 2009 | 7.228 | 7.539 | 6.946 | 7.529 | 351,380 | +0.25(+3.49%) |
May 22, 2009 | 7.416 | 7.416 | 7.124 | 7.275 | 288,660 | -0.12(-1.59%) |
May 21, 2009 | 7.430 | 7.562 | 7.237 | 7.393 | 373,610 | -0.16(-2.06%) |
May 20, 2009 | 7.783 | 7.835 | 7.487 | 7.548 | 554,764 | -0.17(-2.20%) |
May 19, 2009 | 8.019 | 8.019 | 7.652 | 7.717 | 436,142 | -0.30(-3.76%) |
May 18, 2009 | 7.821 | 8.019 | 7.600 | 8.019 | 503,590 | +0.32(+4.16%) |
May 15, 2009 | 7.821 | 7.910 | 7.595 | 7.699 | 458,073 | -0.13(-1.62%) |
May 14, 2009 | 7.539 | 7.934 | 7.421 | 7.826 | 559,328 | +0.34(+4.53%) |
May 13, 2009 | 7.652 | 7.844 | 7.430 | 7.487 | 775,767 | -0.31(-3.98%) |
May 12, 2009 | 8.155 | 8.235 | 7.637 | 7.797 | 463,190 | -0.33(-4.05%) |
May 11, 2009 | 8.221 | 8.353 | 7.868 | 8.127 | 347,482 | -0.24(-2.87%) |
May 08, 2009 | 8.009 | 8.381 | 7.873 | 8.367 | 436,349 | +0.47(+5.96%) |
May 07, 2009 | 7.976 | 8.080 | 7.769 | 7.896 | 384,826 | -0.01(-0.18%) |
May 06, 2009 | 7.844 | 7.948 | 7.656 | 7.910 | 581,329 | +0.24(+3.19%) |
May 05, 2009 | 7.760 | 7.835 | 7.520 | 7.666 | 512,656 | -0.11(-1.45%) |
May 04, 2009 | 7.854 | 8.047 | 7.604 | 7.779 | 442,581 | +0.08(+1.04%) |
May 01, 2009 | 7.981 | 7.986 | 7.501 | 7.699 | 704,564 | +0.47(+6.51%) |
Apr 30, 2009 | 7.317 | 7.529 | 7.139 | 7.228 | 451,090 | -0.18(-2.41%) |
Apr 29, 2009 | 7.073 | 7.508 | 7.021 | 7.407 | 377,263 | +0.41(+5.92%) |
Apr 28, 2009 | 6.842 | 7.214 | 6.842 | 6.993 | 306,702 | +0.05(+0.68%) |
Apr 27, 2009 | 6.819 | 7.059 | 6.767 | 6.946 | 372,754 | +0.01(+0.14%) |
Apr 24, 2009 | 6.894 | 7.068 | 6.710 | 6.936 | 433,250 | +0.02(+0.34%) |
Apr 23, 2009 | 7.322 | 7.332 | 6.725 | 6.913 | 525,895 | -0.38(-5.23%) |
Apr 22, 2009 | 7.506 | 7.727 | 7.261 | 7.294 | 272,663 | -0.35(-4.62%) |
Apr 21, 2009 | 7.059 | 7.774 | 6.739 | 7.647 | 439,608 | +0.53(+7.40%) |
Apr 20, 2009 | 7.501 | 7.764 | 7.096 | 7.120 | 208,796 | -0.57(-7.46%) |
Apr 17, 2009 | 8.066 | 8.066 | 7.647 | 7.694 | 233,058 | -0.34(-4.27%) |
Apr 16, 2009 | 8.000 | 8.296 | 7.727 | 8.037 | 183,427 | +0.09(+1.12%) |
Apr 15, 2009 | 7.675 | 7.953 | 7.609 | 7.948 | 171,548 | +0.24(+3.11%) |
Apr 14, 2009 | 8.089 | 8.188 | 7.647 | 7.708 | 200,360 | -0.52(-6.29%) |
Apr 13, 2009 | 8.146 | 8.310 | 8.042 | 8.226 | 176,034 | -0.05(-0.57%) |
Apr 09, 2009 | 7.943 | 8.273 | 7.868 | 8.273 | 234,556 | +0.44(+5.59%) |
Apr 08, 2009 | 7.788 | 7.849 | 7.633 | 7.835 | 273,249 | +0.08(+1.03%) |
Apr 07, 2009 | 7.826 | 7.934 | 7.746 | 7.755 | 166,582 | -0.16(-2.02%) |
Apr 06, 2009 | 7.826 | 7.934 | 7.666 | 7.915 | 175,705 | -0.00(-0.06%) |
Apr 03, 2009 | 7.670 | 7.957 | 7.496 | 7.920 | 245,366 | +0.25(+3.25%) |
Apr 02, 2009 | 7.732 | 7.859 | 7.581 | 7.670 | 270,138 | +0.09(+1.18%) |
Apr 01, 2009 | 7.101 | 7.600 | 7.101 | 7.581 | 236,173 | +0.37(+5.16%) |
Mar 31, 2009 | 7.223 | 7.426 | 7.099 | 7.209 | 337,393 | +0.10(+1.39%) |
Mar 30, 2009 | 7.139 | 7.181 | 6.920 | 7.110 | 264,411 | -0.46(-6.09%) |
Mar 26, 2009 | 7.299 | 7.572 | 7.242 | 7.572 | 345,682 | +0.40(+5.58%) |
Mar 25, 2009 | 7.115 | 7.252 | 6.767 | 7.172 | 274,261 | +0.11(+1.60%) |
Mar 24, 2009 | 7.308 | 7.567 | 7.016 | 7.059 | 168,328 | -0.40(-5.30%) |
Mar 23, 2009 | 7.044 | 7.454 | 6.884 | 7.454 | 238,787 | +0.43(+6.10%) |
Mar 20, 2009 | 7.346 | 7.383 | 7.016 | 7.026 | 278,783 | -0.24(-3.37%) |
Mar 19, 2009 | 7.412 | 7.506 | 7.256 | 7.270 | 215,904 | -0.06(-0.83%) |
Mar 18, 2009 | 7.087 | 7.360 | 6.847 | 7.332 | 568,407 | +0.16(+2.30%) |
Mar 17, 2009 | 6.870 | 7.167 | 6.800 | 7.167 | 293,331 | +0.37(+5.47%) |
Mar 16, 2009 | 7.233 | 7.233 | 6.532 | 6.795 | 337,225 | -0.16(-2.37%) |
Mar 13, 2009 | 7.195 | 7.322 | 6.833 | 6.960 | 296,846 | -0.21(-2.95%) |
Mar 12, 2009 | 6.607 | 7.228 | 6.423 | 7.172 | 261,600 | +0.57(+8.62%) |
Mar 11, 2009 | 6.739 | 7.035 | 6.555 | 6.602 | 322,275 | -0.07(-1.06%) |
Mar 10, 2009 | 6.503 | 6.856 | 6.440 | 6.673 | 330,008 | +0.31(+4.80%) |
Mar 09, 2009 | 6.447 | 6.583 | 6.341 | 6.367 | 265,151 | -0.13(-1.96%) |
Mar 06, 2009 | 6.409 | 6.597 | 6.310 | 6.494 | 202,534 | +0.14(+2.22%) |
Mar 05, 2009 | 6.376 | 6.612 | 6.268 | 6.353 | 453,151 | -0.16(-2.46%) |
Mar 04, 2009 | 6.381 | 6.579 | 6.310 | 6.513 | 379,913 | +0.27(+4.37%) |