Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.467 | 6.473 | 6.210 | 6.473 | 67,539 | +0.05(+0.83%) |
May 28, 2009 | 6.569 | 6.569 | 6.146 | 6.419 | 57,163 | +0.07(+1.13%) |
May 27, 2009 | 6.939 | 6.986 | 6.347 | 6.347 | 46,227 | -0.59(-8.52%) |
May 26, 2009 | 6.200 | 7.072 | 6.200 | 6.939 | 87,044 | +0.62(+9.85%) |
May 22, 2009 | 6.226 | 6.670 | 6.189 | 6.317 | 65,479 | +0.17(+2.74%) |
May 21, 2009 | 6.001 | 6.446 | 5.955 | 6.148 | 70,603 | +0.05(+0.77%) |
May 20, 2009 | 6.343 | 6.676 | 5.832 | 6.101 | 94,915 | -0.15(-2.33%) |
May 19, 2009 | 6.649 | 6.828 | 6.134 | 6.247 | 68,016 | -0.51(-7.51%) |
May 18, 2009 | 6.177 | 6.795 | 6.177 | 6.754 | 38,156 | +0.72(+11.87%) |
May 15, 2009 | 6.159 | 6.339 | 5.853 | 6.037 | 72,298 | +0.10(+1.62%) |
May 14, 2009 | 5.980 | 6.230 | 5.775 | 5.941 | 128,288 | -0.03(-0.45%) |
May 13, 2009 | 6.171 | 6.323 | 5.968 | 5.968 | 55,717 | -0.38(-6.01%) |
May 12, 2009 | 6.520 | 6.520 | 6.292 | 6.350 | 21,452 | -0.13(-2.00%) |
May 11, 2009 | 6.649 | 6.750 | 6.479 | 6.479 | 20,298 | -0.36(-5.23%) |
May 08, 2009 | 6.532 | 6.836 | 6.179 | 6.836 | 50,797 | +0.48(+7.56%) |
May 07, 2009 | 6.945 | 6.945 | 6.214 | 6.356 | 81,081 | -0.44(-6.47%) |
May 06, 2009 | 6.867 | 6.867 | 6.479 | 6.795 | 80,078 | +0.06(+0.85%) |
May 05, 2009 | 6.520 | 6.998 | 6.458 | 6.738 | 101,750 | +0.21(+3.24%) |
May 04, 2009 | 6.333 | 6.526 | 6.333 | 6.526 | 179,724 | +0.04(+0.57%) |
May 01, 2009 | 7.136 | 7.136 | 6.399 | 6.489 | 113,139 | -0.65(-9.14%) |
Apr 30, 2009 | 7.179 | 7.275 | 7.054 | 7.142 | 22,894 | -0.01(-0.09%) |
Apr 29, 2009 | 7.273 | 7.382 | 7.000 | 7.148 | 133,983 | -0.06(-0.77%) |
Apr 28, 2009 | 7.087 | 7.360 | 7.019 | 7.204 | 117,893 | +0.05(+0.69%) |
Apr 27, 2009 | 7.286 | 7.616 | 7.103 | 7.154 | 111,473 | -0.37(-4.94%) |
Apr 24, 2009 | 7.314 | 7.561 | 7.052 | 7.526 | 72,342 | +0.28(+3.85%) |
Apr 23, 2009 | 7.522 | 7.718 | 6.949 | 7.247 | 90,848 | -0.28(-3.66%) |
Apr 22, 2009 | 7.803 | 7.811 | 7.458 | 7.522 | 52,204 | -0.31(-3.91%) |
Apr 21, 2009 | 7.113 | 7.840 | 6.947 | 7.828 | 114,225 | +0.69(+9.73%) |
Apr 20, 2009 | 7.479 | 7.479 | 6.949 | 7.134 | 53,257 | -0.63(-8.14%) |
Apr 17, 2009 | 7.762 | 7.770 | 7.462 | 7.766 | 68,674 | +0.12(+1.61%) |
Apr 16, 2009 | 7.536 | 7.678 | 7.341 | 7.643 | 61,864 | +0.19(+2.56%) |
Apr 15, 2009 | 7.185 | 7.472 | 7.185 | 7.452 | 23,425 | +0.22(+2.98%) |
Apr 14, 2009 | 7.339 | 7.596 | 7.167 | 7.236 | 76,648 | -0.27(-3.56%) |
Apr 13, 2009 | 7.265 | 7.719 | 7.154 | 7.503 | 96,698 | +0.08(+1.13%) |
Apr 09, 2009 | 6.651 | 7.503 | 6.614 | 7.419 | 115,077 | +0.96(+14.91%) |
Apr 08, 2009 | 5.994 | 6.456 | 5.974 | 6.456 | 63,306 | +0.50(+8.34%) |
Apr 07, 2009 | 6.313 | 6.405 | 5.863 | 5.959 | 58,854 | -0.47(-7.31%) |
Apr 06, 2009 | 6.836 | 6.836 | 6.313 | 6.430 | 78,801 | -0.58(-8.23%) |
Apr 03, 2009 | 6.904 | 7.082 | 6.857 | 7.006 | 35,559 | +0.06(+0.83%) |
Apr 02, 2009 | 6.438 | 7.113 | 6.433 | 6.949 | 121,157 | +0.51(+7.94%) |
Apr 01, 2009 | 5.890 | 6.508 | 5.890 | 6.438 | 81,295 | +0.34(+5.59%) |
Mar 31, 2009 | 6.019 | 6.298 | 5.923 | 6.097 | 91,530 | +0.21(+3.48%) |
Mar 30, 2009 | 5.847 | 5.998 | 5.734 | 5.892 | 79,318 | -1.07(-15.41%) |
Mar 26, 2009 | 6.680 | 6.965 | 6.633 | 6.965 | 119,871 | +0.41(+6.23%) |
Mar 25, 2009 | 6.452 | 6.703 | 6.176 | 6.557 | 85,300 | +0.22(+3.40%) |
Mar 24, 2009 | 6.777 | 7.111 | 6.341 | 6.341 | 120,153 | -0.78(-10.98%) |
Mar 23, 2009 | 6.653 | 7.123 | 6.549 | 7.123 | 123,032 | +0.94(+15.28%) |
Mar 20, 2009 | 6.553 | 6.631 | 6.179 | 6.179 | 85,124 | -0.34(-5.20%) |
Mar 19, 2009 | 6.875 | 7.015 | 6.407 | 6.518 | 37,021 | -0.25(-3.76%) |
Mar 18, 2009 | 6.442 | 6.774 | 6.323 | 6.772 | 136,784 | +0.41(+6.49%) |
Mar 17, 2009 | 5.654 | 6.360 | 5.654 | 6.360 | 57,626 | +0.61(+10.52%) |
Mar 16, 2009 | 6.017 | 6.167 | 5.715 | 5.754 | 62,639 | -0.20(-3.31%) |
Mar 13, 2009 | 5.874 | 6.066 | 5.758 | 5.951 | 0 | +0.10(+1.72%) |
Mar 12, 2009 | 5.056 | 5.851 | 5.056 | 5.851 | 86,405 | +0.65(+12.56%) |
Mar 11, 2009 | 5.184 | 5.305 | 5.112 | 5.198 | 37,990 | -0.02(-0.39%) |
Mar 10, 2009 | 4.678 | 5.223 | 4.504 | 5.218 | 103,986 | +0.73(+16.18%) |
Mar 09, 2009 | 4.674 | 4.861 | 4.426 | 4.492 | 111,229 | -0.24(-5.12%) |
Mar 06, 2009 | 4.582 | 4.771 | 4.570 | 4.734 | 0 | +0.12(+2.63%) |
Mar 05, 2009 | 4.668 | 4.711 | 4.613 | 4.613 | 51,825 | -0.21(-4.26%) |
Mar 04, 2009 | 4.744 | 4.886 | 4.576 | 4.818 | 61,796 | +0.18(+3.94%) |