Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.958 | 8.230 | 7.861 | 8.230 | 10,499 | +0.18(+2.26%) |
May 28, 2009 | 7.722 | 8.049 | 7.722 | 8.049 | 19,118 | +0.25(+3.26%) |
May 27, 2009 | 7.982 | 8.170 | 7.758 | 7.794 | 3,980 | -0.10(-1.30%) |
May 26, 2009 | 8.121 | 8.321 | 7.897 | 7.897 | 5,608 | -0.13(-1.58%) |
May 22, 2009 | 7.595 | 8.463 | 7.474 | 8.024 | 45,906 | +0.05(+0.61%) |
May 21, 2009 | 7.912 | 8.412 | 7.595 | 7.976 | 41,897 | +0.06(+0.76%) |
May 20, 2009 | 7.250 | 8.436 | 7.226 | 7.916 | 107,683 | +0.69(+9.55%) |
May 19, 2009 | 7.262 | 7.262 | 7.099 | 7.226 | 6,705 | -0.08(-1.08%) |
May 18, 2009 | 7.456 | 7.507 | 6.869 | 7.304 | 14,480 | +0.04(+0.50%) |
May 15, 2009 | 7.262 | 7.498 | 6.959 | 7.268 | 9,640 | +0.07(+0.92%) |
May 14, 2009 | 7.044 | 7.256 | 7.044 | 7.201 | 1,652 | +0.17(+2.41%) |
May 13, 2009 | 6.959 | 7.050 | 6.802 | 7.032 | 6,639 | +0.13(+1.84%) |
May 12, 2009 | 6.959 | 6.959 | 6.772 | 6.905 | 2,430 | +0.14(+2.06%) |
May 11, 2009 | 6.620 | 6.766 | 6.578 | 6.766 | 5,446 | +0.16(+2.38%) |
May 08, 2009 | 6.566 | 6.608 | 6.566 | 6.608 | 826 | -0.09(-1.36%) |
May 07, 2009 | 6.584 | 6.699 | 6.584 | 6.699 | 495 | -0.05(-0.72%) |
May 06, 2009 | 6.663 | 6.748 | 6.645 | 6.748 | 1,155 | +0.03(+0.47%) |
May 05, 2009 | 6.850 | 6.869 | 6.716 | 6.716 | 3,461 | +0.05(+0.79%) |
May 04, 2009 | 6.663 | 6.663 | 6.493 | 6.663 | 1,338 | -0.18(-2.57%) |
May 01, 2009 | 6.651 | 6.838 | 6.651 | 6.838 | 660 | +0.36(+5.61%) |
Apr 30, 2009 | 6.627 | 6.627 | 6.475 | 6.475 | 8,604 | -0.19(-2.82%) |
Apr 29, 2009 | 6.596 | 6.742 | 6.542 | 6.663 | 3,635 | +0.01(+0.09%) |
Apr 28, 2009 | 6.784 | 6.784 | 6.657 | 6.657 | 1,652 | -0.05(-0.81%) |
Apr 27, 2009 | 6.475 | 6.711 | 6.475 | 6.711 | 1,074 | -0.03(-0.45%) |
Apr 24, 2009 | 6.651 | 6.790 | 6.633 | 6.742 | 3,965 | -0.18(-2.54%) |
Apr 23, 2009 | 6.633 | 6.917 | 6.633 | 6.917 | 3,964 | +0.39(+5.93%) |
Apr 22, 2009 | 6.427 | 6.578 | 6.154 | 6.530 | 28,255 | +0.10(+1.60%) |
Apr 21, 2009 | 6.421 | 6.639 | 6.330 | 6.427 | 28,356 | +0.31(+5.15%) |
Apr 20, 2009 | 6.088 | 6.566 | 6.088 | 6.112 | 9,154 | -0.30(-4.72%) |
Apr 17, 2009 | 6.348 | 6.600 | 6.197 | 6.415 | 3,304 | +0.33(+5.47%) |
Apr 16, 2009 | 6.148 | 6.384 | 6.058 | 6.082 | 5,332 | -0.12(-1.95%) |
Apr 14, 2009 | 6.209 | 6.203 | 6.203 | 6.203 | 1,487 | -0.14(-2.15%) |
Apr 13, 2009 | 6.339 | 6.339 | 6.339 | 6.339 | 165 | -0.13(-2.01%) |
Apr 09, 2009 | 6.657 | 6.657 | 6.161 | 6.469 | 3,126 | +0.07(+1.14%) |
Apr 08, 2009 | 6.330 | 6.566 | 6.330 | 6.397 | 3,800 | +0.06(+0.96%) |
Apr 03, 2009 | 6.288 | 6.336 | 6.336 | 6.336 | 2,478 | +0.16(+2.65%) |
Apr 02, 2009 | 5.761 | 6.330 | 5.755 | 6.173 | 1,982 | +0.21(+3.55%) |
Apr 01, 2009 | 5.991 | 5.991 | 5.961 | 5.961 | 660 | +0.14(+2.39%) |
Mar 31, 2009 | 5.785 | 5.834 | 5.785 | 5.822 | 1,321 | -0.53(-8.29%) |
Mar 30, 2009 | 6.445 | 6.445 | 6.348 | 6.348 | 330 | -0.04(-0.57%) |
Mar 25, 2009 | 6.021 | 6.384 | 6.384 | 6.384 | 495 | -0.03(-0.47%) |
Mar 24, 2009 | 6.415 | 6.415 | 6.415 | 6.415 | 165 | +0.06(+0.95%) |
Mar 23, 2009 | 6.354 | 6.415 | 6.354 | 6.354 | 1,657 | +0.00(+0.00%) |
Mar 20, 2009 | 5.846 | 6.354 | 5.846 | 6.354 | 2,612 | +0.39(+6.60%) |
Mar 19, 2009 | 5.755 | 5.961 | 5.755 | 5.961 | 1,571 | -0.12(-1.99%) |
Mar 17, 2009 | 6.324 | 6.082 | 6.082 | 6.082 | 1,487 | +0.25(+4.25%) |
Mar 16, 2009 | 6.052 | 6.354 | 5.834 | 5.834 | 2,194 | -0.19(-3.12%) |
Mar 13, 2009 | 5.743 | 6.052 | 5.531 | 6.021 | 8,928 | +0.36(+6.42%) |
Mar 12, 2009 | 5.531 | 5.858 | 5.524 | 5.658 | 2,630 | -0.21(-3.61%) |
Mar 11, 2009 | 5.870 | 5.870 | 5.870 | 5.870 | 165 | +0.24(+4.30%) |
Mar 10, 2009 | 5.797 | 5.797 | 5.628 | 5.628 | 1,321 | -0.08(-1.48%) |
Mar 09, 2009 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 5.446 | 5.797 | 5.144 | 5.713 | 5,535 | +0.42(+7.89%) |
Mar 05, 2009 | 5.350 | 5.350 | 5.295 | 5.295 | 1,650 | -0.03(-0.57%) |