Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.250 | 7.620 | 7.200 | 7.260 | 78,052 | -0.02(-0.27%) |
May 28, 2009 | 7.190 | 7.300 | 7.050 | 7.280 | 96,319 | +0.13(+1.82%) |
May 27, 2009 | 7.180 | 7.270 | 7.070 | 7.150 | 101,655 | +0.06(+0.85%) |
May 26, 2009 | 6.690 | 7.090 | 6.580 | 7.090 | 92,000 | +0.50(+7.59%) |
May 25, 2009 | 6.650 | 6.700 | 6.400 | 6.590 | 37,575 | -0.09(-1.35%) |
May 22, 2009 | 6.690 | 6.700 | 6.420 | 6.680 | 66,011 | +0.08(+1.21%) |
May 21, 2009 | 6.850 | 6.850 | 6.540 | 6.600 | 107,795 | -0.22(-3.23%) |
May 20, 2009 | 6.600 | 6.850 | 6.600 | 6.820 | 60,129 | +0.22(+3.33%) |
May 19, 2009 | 6.590 | 6.700 | 6.320 | 6.600 | 66,886 | +0.25(+3.94%) |
May 17, 2009 | 6.350 | 6.460 | 6.350 | 6.350 | 39,800 | -0.10(-1.55%) |
May 15, 2009 | 6.350 | 6.460 | 6.350 | 6.450 | 91,722 | +0.18(+2.87%) |
May 14, 2009 | 6.200 | 6.280 | 6.200 | 6.270 | 43,719 | +0.02(+0.32%) |
May 13, 2009 | 6.400 | 6.460 | 6.130 | 6.250 | 91,018 | +0.01(+0.16%) |
May 12, 2009 | 6.210 | 6.400 | 6.150 | 6.240 | 95,386 | -0.13(-2.04%) |
May 11, 2009 | 6.240 | 6.380 | 6.190 | 6.370 | 84,838 | -0.11(-1.70%) |
May 08, 2009 | 6.390 | 6.620 | 6.300 | 6.480 | 42,167 | +0.13(+2.05%) |
May 07, 2009 | 6.740 | 6.740 | 6.300 | 6.350 | 77,820 | -0.24(-3.64%) |
May 06, 2009 | 6.520 | 6.700 | 6.400 | 6.590 | 102,859 | +0.29(+4.60%) |
May 05, 2009 | 6.500 | 6.520 | 6.300 | 6.300 | 52,932 | -0.18(-2.78%) |
May 04, 2009 | 6.620 | 6.540 | 6.460 | 6.480 | 72,697 | -0.24(-3.57%) |
May 01, 2009 | 6.800 | 6.860 | 6.550 | 6.720 | 17,725 | -0.12(-1.75%) |
Apr 30, 2009 | 6.930 | 6.930 | 6.700 | 6.840 | 41,652 | -0.11(-1.58%) |
Apr 29, 2009 | 7.010 | 7.010 | 6.800 | 6.950 | 28,992 | +0.02(+0.29%) |
Apr 28, 2009 | 6.900 | 6.970 | 6.880 | 6.930 | 17,939 | -0.17(-2.39%) |
Apr 27, 2009 | 7.050 | 7.100 | 6.850 | 7.100 | 33,953 | +0.00(+0.00%) |
Apr 24, 2009 | 6.730 | 7.100 | 6.700 | 7.100 | 42,500 | +0.36(+5.34%) |
Apr 23, 2009 | 6.790 | 6.790 | 6.660 | 6.740 | 22,283 | +0.01(+0.15%) |
Apr 22, 2009 | 6.690 | 6.800 | 6.590 | 6.730 | 42,912 | +0.07(+1.05%) |
Apr 21, 2009 | 6.880 | 6.880 | 6.660 | 6.660 | 44,374 | -0.29(-4.17%) |
Apr 20, 2009 | 7.080 | 7.250 | 6.950 | 6.950 | 22,015 | -0.14(-1.97%) |
Apr 17, 2009 | 7.230 | 7.230 | 7.010 | 7.090 | 26,150 | -0.08(-1.12%) |
Apr 16, 2009 | 7.140 | 7.230 | 6.910 | 7.170 | 33,611 | +0.01(+0.14%) |
Apr 15, 2009 | 7.290 | 7.340 | 7.070 | 7.160 | 19,194 | -0.24(-3.24%) |
Apr 14, 2009 | 7.700 | 7.700 | 7.330 | 7.400 | 33,920 | -0.17(-2.25%) |
Apr 13, 2009 | 6.900 | 7.600 | 6.880 | 7.570 | 70,468 | +0.69(+10.03%) |
Apr 09, 2009 | 6.870 | 7.010 | 6.860 | 6.880 | 49,897 | +0.01(+0.15%) |
Apr 08, 2009 | 6.930 | 6.930 | 6.860 | 6.870 | 15,534 | -0.03(-0.43%) |
Apr 07, 2009 | 6.720 | 6.900 | 6.700 | 6.900 | 43,768 | +0.13(+1.92%) |
Apr 06, 2009 | 6.790 | 6.800 | 6.750 | 6.770 | 21,636 | +0.02(+0.30%) |
Apr 03, 2009 | 6.970 | 7.000 | 6.750 | 6.750 | 39,023 | -0.09(-1.32%) |
Apr 02, 2009 | 6.900 | 6.970 | 6.800 | 6.840 | 22,256 | -0.13(-1.87%) |
Apr 01, 2009 | 6.870 | 7.000 | 6.890 | 6.970 | 24,930 | +0.08(+1.16%) |
Mar 31, 2009 | 6.930 | 6.950 | 6.850 | 6.890 | 27,890 | +0.04(+0.58%) |
Mar 30, 2009 | 6.910 | 7.000 | 6.800 | 6.850 | 74,082 | -0.13(-1.86%) |
Mar 26, 2009 | 7.050 | 7.030 | 6.980 | 6.980 | 66,720 | -0.05(-0.71%) |
Mar 25, 2009 | 7.110 | 7.110 | 7.000 | 7.030 | 72,174 | -0.08(-1.13%) |
Mar 24, 2009 | 6.900 | 7.110 | 7.110 | 7.110 | 157,783 | +0.40(+5.96%) |
Mar 23, 2009 | 6.790 | 6.710 | 6.700 | 6.710 | 74,476 | +0.05(+0.75%) |
Mar 20, 2009 | 6.800 | 6.800 | 6.660 | 6.660 | 38,788 | -0.12(-1.77%) |
Mar 19, 2009 | 6.740 | 6.940 | 6.660 | 6.780 | 76,769 | +0.12(+1.80%) |
Mar 18, 2009 | 6.400 | 6.660 | 6.300 | 6.660 | 73,066 | +0.28(+4.39%) |
Mar 17, 2009 | 6.300 | 6.390 | 6.220 | 6.380 | 58,058 | +0.16(+2.57%) |
Mar 16, 2009 | 6.290 | 6.320 | 6.210 | 6.220 | 29,315 | -0.06(-0.96%) |
Mar 13, 2009 | 6.270 | 6.340 | 6.260 | 6.280 | 31,177 | +0.02(+0.32%) |
Mar 12, 2009 | 6.290 | 6.320 | 6.240 | 6.260 | 46,340 | -0.04(-0.63%) |
Mar 11, 2009 | 6.360 | 6.360 | 6.260 | 6.300 | 35,909 | -0.05(-0.79%) |
Mar 10, 2009 | 6.450 | 6.500 | 6.270 | 6.350 | 45,259 | -0.14(-2.16%) |
Mar 09, 2009 | 6.400 | 6.540 | 6.380 | 6.490 | 41,272 | +0.23(+3.67%) |
Mar 06, 2009 | 6.350 | 6.350 | 6.200 | 6.260 | 48,392 | -0.01(-0.16%) |
Mar 05, 2009 | 6.660 | 6.660 | 6.270 | 6.270 | 61,849 | -0.30(-4.57%) |
Mar 04, 2009 | 6.400 | 6.600 | 6.300 | 6.570 | 96,609 | +0.31(+4.95%) |