Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.440 | 7.610 | 7.310 | 7.610 | 43,177 | +0.22(+2.98%) |
May 28, 2009 | 7.650 | 7.650 | 7.140 | 7.390 | 31,919 | +0.07(+0.96%) |
May 27, 2009 | 7.700 | 7.768 | 7.120 | 7.320 | 50,737 | -0.26(-3.43%) |
May 26, 2009 | 6.710 | 7.580 | 6.710 | 7.580 | 42,758 | +0.93(+13.98%) |
May 22, 2009 | 6.400 | 6.810 | 6.400 | 6.650 | 38,114 | +0.33(+5.22%) |
May 21, 2009 | 6.500 | 6.500 | 6.290 | 6.320 | 53,881 | -0.05(-0.78%) |
May 20, 2009 | 6.420 | 6.750 | 6.280 | 6.370 | 262,300 | +0.01(+0.16%) |
May 19, 2009 | 7.150 | 7.150 | 6.350 | 6.360 | 41,845 | -0.76(-10.67%) |
May 18, 2009 | 6.020 | 7.210 | 6.020 | 7.120 | 77,633 | +1.18(+19.87%) |
May 15, 2009 | 6.370 | 6.700 | 5.860 | 5.940 | 55,995 | -0.34(-5.41%) |
May 14, 2009 | 6.040 | 6.500 | 5.930 | 6.280 | 41,296 | +0.28(+4.67%) |
May 13, 2009 | 6.340 | 6.610 | 6.000 | 6.000 | 733,051 | -0.46(-7.12%) |
May 12, 2009 | 6.750 | 6.780 | 6.360 | 6.460 | 55,982 | -0.21(-3.15%) |
May 11, 2009 | 7.120 | 7.120 | 6.650 | 6.670 | 33,848 | -0.36(-5.12%) |
May 08, 2009 | 7.290 | 7.400 | 6.900 | 7.030 | 68,857 | -0.13(-1.82%) |
May 07, 2009 | 7.200 | 7.650 | 6.960 | 7.160 | 547,843 | +0.13(+1.85%) |
May 06, 2009 | 7.040 | 7.590 | 6.850 | 7.030 | 74,419 | +0.06(+0.86%) |
May 05, 2009 | 6.570 | 6.980 | 6.570 | 6.970 | 43,798 | +0.32(+4.81%) |
May 04, 2009 | 6.330 | 6.650 | 6.200 | 6.650 | 34,922 | +0.51(+8.31%) |
May 01, 2009 | 6.070 | 6.350 | 5.930 | 6.140 | 36,857 | +0.09(+1.49%) |
Apr 30, 2009 | 6.320 | 6.320 | 6.050 | 6.050 | 44,219 | -0.18(-2.89%) |
Apr 29, 2009 | 6.080 | 6.230 | 5.990 | 6.230 | 10,707 | +0.24(+4.01%) |
Apr 28, 2009 | 5.750 | 6.123 | 5.750 | 5.990 | 10,072 | +0.13(+2.22%) |
Apr 27, 2009 | 5.900 | 6.100 | 5.800 | 5.860 | 63,726 | -0.17(-2.82%) |
Apr 24, 2009 | 6.010 | 6.190 | 5.950 | 6.030 | 38,398 | +0.08(+1.34%) |
Apr 23, 2009 | 6.270 | 6.360 | 5.950 | 5.950 | 35,416 | -0.33(-5.25%) |
Apr 22, 2009 | 6.480 | 6.480 | 6.120 | 6.280 | 46,548 | -0.37(-5.56%) |
Apr 21, 2009 | 6.120 | 6.970 | 6.030 | 6.650 | 55,631 | +0.48(+7.78%) |
Apr 20, 2009 | 6.100 | 6.190 | 5.800 | 6.170 | 70,167 | -0.04(-0.64%) |
Apr 17, 2009 | 6.470 | 6.600 | 6.160 | 6.210 | 28,932 | -0.22(-3.42%) |
Apr 16, 2009 | 6.200 | 6.560 | 5.840 | 6.430 | 46,745 | +0.24(+3.88%) |
Apr 15, 2009 | 6.170 | 6.350 | 6.040 | 6.190 | 42,494 | -0.01(-0.16%) |
Apr 14, 2009 | 6.950 | 7.160 | 6.160 | 6.200 | 84,894 | -1.00(-13.89%) |
Apr 13, 2009 | 7.550 | 7.550 | 7.050 | 7.200 | 43,159 | -0.19(-2.57%) |
Apr 09, 2009 | 7.130 | 7.560 | 6.930 | 7.390 | 115,535 | +0.51(+7.41%) |
Apr 08, 2009 | 6.660 | 7.120 | 6.550 | 6.880 | 46,157 | +0.32(+4.88%) |
Apr 07, 2009 | 7.330 | 7.500 | 6.560 | 6.560 | 57,476 | -0.94(-12.53%) |
Apr 06, 2009 | 7.820 | 8.210 | 7.450 | 7.500 | 72,254 | -0.49(-6.13%) |
Apr 03, 2009 | 8.360 | 8.440 | 7.980 | 7.990 | 40,374 | -0.42(-4.99%) |
Apr 02, 2009 | 8.410 | 8.650 | 7.950 | 8.410 | 35,916 | +0.24(+2.94%) |
Apr 01, 2009 | 8.180 | 8.210 | 7.750 | 8.170 | 19,426 | +0.19(+2.38%) |
Mar 31, 2009 | 7.850 | 8.200 | 7.510 | 7.980 | 55,409 | +0.29(+3.77%) |
Mar 30, 2009 | 7.320 | 7.960 | 7.320 | 7.690 | 57,937 | -0.88(-10.27%) |
Mar 26, 2009 | 7.750 | 8.570 | 7.590 | 8.570 | 39,850 | +0.94(+12.32%) |
Mar 25, 2009 | 7.180 | 7.830 | 7.110 | 7.630 | 17,283 | +0.53(+7.46%) |
Mar 24, 2009 | 7.120 | 7.220 | 6.820 | 7.100 | 67,466 | -0.21(-2.87%) |
Mar 23, 2009 | 7.030 | 7.310 | 6.480 | 7.310 | 39,690 | +0.83(+12.81%) |
Mar 20, 2009 | 6.760 | 6.770 | 6.440 | 6.480 | 36,211 | -0.20(-2.99%) |
Mar 19, 2009 | 7.030 | 7.030 | 6.471 | 6.680 | 22,617 | -0.20(-2.91%) |
Mar 18, 2009 | 6.710 | 7.190 | 6.540 | 6.880 | 29,545 | +0.11(+1.62%) |
Mar 17, 2009 | 6.550 | 6.770 | 6.550 | 6.770 | 19,780 | +0.19(+2.89%) |
Mar 16, 2009 | 6.760 | 7.130 | 6.450 | 6.580 | 21,959 | -0.07(-1.05%) |
Mar 13, 2009 | 6.820 | 7.287 | 6.640 | 6.650 | 129,132 | -0.19(-2.78%) |
Mar 12, 2009 | 6.350 | 6.850 | 6.340 | 6.840 | 26,401 | +0.48(+7.55%) |
Mar 11, 2009 | 6.720 | 6.720 | 6.350 | 6.360 | 11,147 | -0.22(-3.34%) |
Mar 10, 2009 | 6.330 | 6.780 | 6.330 | 6.580 | 31,235 | +0.44(+7.17%) |
Mar 09, 2009 | 6.720 | 7.028 | 6.140 | 6.140 | 33,863 | -0.60(-8.90%) |
Mar 06, 2009 | 6.560 | 6.820 | 6.100 | 6.740 | 60,257 | +0.27(+4.17%) |
Mar 05, 2009 | 6.990 | 7.310 | 6.470 | 6.470 | 23,462 | -0.73(-10.14%) |
Mar 04, 2009 | 7.400 | 7.470 | 7.050 | 7.200 | 47,684 | -0.10(-1.37%) |