Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.653 | 6.948 | 6.617 | 6.939 | 2,230,009 | +0.30(+4.56%) |
May 28, 2009 | 6.626 | 6.667 | 6.361 | 6.637 | 2,490,333 | +0.11(+1.73%) |
May 27, 2009 | 6.757 | 6.810 | 6.476 | 6.524 | 2,792,389 | -0.30(-4.41%) |
May 26, 2009 | 6.366 | 6.846 | 6.366 | 6.824 | 2,954,766 | +0.36(+5.61%) |
May 22, 2009 | 6.713 | 6.761 | 6.449 | 6.462 | 1,532,932 | -0.22(-3.23%) |
May 21, 2009 | 6.563 | 6.791 | 6.499 | 6.678 | 2,156,898 | -0.01(-0.08%) |
May 20, 2009 | 6.899 | 7.001 | 6.660 | 6.683 | 2,247,872 | -0.16(-2.33%) |
May 19, 2009 | 6.930 | 7.003 | 6.699 | 6.842 | 3,185,662 | -0.16(-2.35%) |
May 18, 2009 | 6.741 | 7.052 | 6.713 | 7.006 | 4,512,060 | +0.32(+4.81%) |
May 15, 2009 | 6.769 | 6.812 | 6.541 | 6.685 | 4,018,544 | -0.13(-1.89%) |
May 14, 2009 | 6.587 | 6.890 | 6.467 | 6.814 | 2,953,878 | +0.26(+3.91%) |
May 13, 2009 | 6.540 | 6.647 | 6.414 | 6.557 | 4,593,285 | -0.19(-2.83%) |
May 12, 2009 | 6.798 | 6.884 | 6.534 | 6.748 | 2,636,543 | +0.07(+1.09%) |
May 11, 2009 | 6.545 | 6.796 | 6.527 | 6.676 | 4,063,499 | -0.09(-1.33%) |
May 08, 2009 | 6.518 | 6.784 | 6.373 | 6.766 | 3,397,451 | +0.48(+7.70%) |
May 07, 2009 | 6.975 | 6.975 | 6.276 | 6.282 | 3,166,238 | -0.56(-8.18%) |
May 06, 2009 | 6.853 | 6.877 | 6.494 | 6.842 | 4,567,550 | +0.12(+1.79%) |
May 05, 2009 | 6.856 | 6.907 | 6.647 | 6.722 | 2,280,240 | -0.25(-3.60%) |
May 04, 2009 | 6.713 | 7.005 | 6.626 | 6.973 | 3,758,486 | +0.38(+5.74%) |
May 01, 2009 | 6.971 | 6.971 | 6.533 | 6.594 | 2,597,180 | -0.42(-6.00%) |
Apr 30, 2009 | 7.355 | 7.445 | 6.971 | 7.015 | 2,906,005 | -0.24(-3.31%) |
Apr 29, 2009 | 7.058 | 7.327 | 7.008 | 7.256 | 3,069,603 | +0.27(+3.79%) |
Apr 28, 2009 | 6.633 | 7.097 | 6.547 | 6.991 | 3,379,955 | +0.27(+4.08%) |
Apr 27, 2009 | 7.091 | 7.203 | 6.550 | 6.716 | 3,748,386 | -0.59(-8.13%) |
Apr 24, 2009 | 6.930 | 7.473 | 6.881 | 7.311 | 3,706,829 | +0.41(+5.92%) |
Apr 23, 2009 | 6.860 | 6.962 | 6.591 | 6.902 | 3,052,543 | +0.10(+1.40%) |
Apr 22, 2009 | 7.012 | 7.252 | 6.731 | 6.807 | 4,419,977 | -0.38(-5.29%) |
Apr 21, 2009 | 6.679 | 7.312 | 6.522 | 7.187 | 5,891,278 | +0.44(+6.53%) |
Apr 20, 2009 | 7.192 | 7.314 | 6.734 | 6.747 | 4,038,268 | -0.81(-10.74%) |
Apr 17, 2009 | 7.680 | 7.811 | 7.392 | 7.558 | 2,610,254 | -0.14(-1.86%) |
Apr 16, 2009 | 7.503 | 7.869 | 7.270 | 7.701 | 3,813,648 | +0.20(+2.62%) |
Apr 15, 2009 | 7.100 | 7.571 | 7.067 | 7.505 | 3,932,959 | +0.39(+5.52%) |
Apr 14, 2009 | 7.790 | 7.800 | 7.088 | 7.113 | 4,934,229 | -0.85(-10.62%) |
Apr 13, 2009 | 7.942 | 8.200 | 7.744 | 7.958 | 2,807,210 | -0.14(-1.75%) |
Apr 09, 2009 | 7.724 | 8.158 | 7.684 | 8.099 | 4,891,456 | +0.67(+9.05%) |
Apr 08, 2009 | 7.231 | 7.555 | 7.226 | 7.427 | 3,316,514 | +0.24(+3.27%) |
Apr 07, 2009 | 7.380 | 7.493 | 7.183 | 7.192 | 3,641,647 | -0.36(-4.73%) |
Apr 06, 2009 | 7.307 | 7.634 | 7.203 | 7.549 | 3,180,318 | +0.13(+1.69%) |
Apr 03, 2009 | 7.019 | 7.479 | 6.879 | 7.424 | 5,718,021 | +0.36(+5.03%) |
Apr 02, 2009 | 6.907 | 7.128 | 6.747 | 7.068 | 4,956,610 | +0.37(+5.49%) |
Apr 01, 2009 | 6.547 | 6.920 | 6.536 | 6.700 | 3,275,533 | -0.04(-0.56%) |
Mar 31, 2009 | 6.479 | 6.810 | 6.384 | 6.738 | 4,402,311 | +0.40(+6.34%) |
Mar 30, 2009 | 6.432 | 6.734 | 6.313 | 6.336 | 3,189,779 | -0.71(-10.02%) |
Mar 26, 2009 | 6.876 | 7.072 | 6.617 | 7.042 | 3,220,699 | +0.26(+3.78%) |
Mar 25, 2009 | 6.831 | 6.995 | 6.303 | 6.785 | 3,887,924 | +0.02(+0.31%) |
Mar 24, 2009 | 7.213 | 7.482 | 6.720 | 6.764 | 4,405,880 | -0.73(-9.75%) |
Mar 23, 2009 | 7.012 | 7.505 | 6.953 | 7.495 | 5,392,238 | +0.97(+14.91%) |
Mar 20, 2009 | 6.838 | 6.907 | 6.517 | 6.522 | 4,042,611 | -0.24(-3.58%) |
Mar 19, 2009 | 6.828 | 7.052 | 6.623 | 6.764 | 5,336,256 | -0.01(-0.16%) |
Mar 18, 2009 | 6.577 | 6.856 | 6.347 | 6.775 | 4,257,385 | +0.07(+1.00%) |
Mar 17, 2009 | 6.241 | 6.711 | 6.186 | 6.708 | 3,275,810 | +0.54(+8.81%) |
Mar 16, 2009 | 6.651 | 6.658 | 6.159 | 6.165 | 4,037,866 | -0.42(-6.39%) |
Mar 13, 2009 | 6.747 | 6.800 | 6.476 | 6.586 | 0 | -0.23(-3.42%) |
Mar 12, 2009 | 6.156 | 6.847 | 6.156 | 6.819 | 5,366,571 | +0.62(+9.98%) |
Mar 11, 2009 | 6.166 | 6.409 | 6.034 | 6.200 | 4,441,771 | +0.08(+1.27%) |
Mar 10, 2009 | 5.624 | 6.154 | 5.548 | 6.122 | 5,094,785 | +0.69(+12.66%) |
Mar 09, 2009 | 5.235 | 5.482 | 5.235 | 5.434 | 3,355,990 | +0.03(+0.52%) |
Mar 06, 2009 | 5.397 | 5.464 | 5.012 | 5.406 | 0 | +0.10(+1.80%) |
Mar 05, 2009 | 5.365 | 5.505 | 5.263 | 5.311 | 3,531,254 | -0.25(-4.58%) |
Mar 04, 2009 | 5.484 | 5.664 | 5.348 | 5.565 | 3,649,060 | +0.22(+4.14%) |