Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.616 | 7.616 | 7.102 | 7.208 | 502,289 | -0.36(-4.74%) |
May 28, 2009 | 7.883 | 8.037 | 7.292 | 7.566 | 387,321 | -0.31(-3.93%) |
May 27, 2009 | 7.953 | 8.108 | 7.742 | 7.876 | 504,530 | -0.09(-1.15%) |
May 26, 2009 | 7.580 | 8.037 | 7.531 | 7.967 | 434,455 | +0.33(+4.33%) |
May 22, 2009 | 7.721 | 7.897 | 7.510 | 7.637 | 716,126 | -0.06(-0.73%) |
May 21, 2009 | 7.468 | 7.714 | 7.362 | 7.693 | 656,289 | +0.14(+1.86%) |
May 20, 2009 | 7.826 | 8.143 | 7.531 | 7.552 | 649,067 | -0.27(-3.50%) |
May 19, 2009 | 7.658 | 8.009 | 7.566 | 7.826 | 756,337 | +0.19(+2.49%) |
May 18, 2009 | 7.419 | 7.834 | 7.419 | 7.637 | 495,552 | +0.29(+3.92%) |
May 15, 2009 | 7.109 | 7.530 | 7.088 | 7.348 | 508,067 | +0.19(+2.65%) |
May 14, 2009 | 6.976 | 7.180 | 6.772 | 7.158 | 512,349 | +0.18(+2.62%) |
May 13, 2009 | 7.362 | 7.433 | 6.891 | 6.976 | 569,958 | -0.56(-7.38%) |
May 12, 2009 | 7.355 | 7.728 | 7.053 | 7.531 | 712,644 | +0.27(+3.68%) |
May 11, 2009 | 7.271 | 7.461 | 7.011 | 7.264 | 651,808 | -0.15(-2.09%) |
May 08, 2009 | 7.088 | 7.517 | 7.088 | 7.419 | 855,012 | +0.48(+6.89%) |
May 07, 2009 | 7.116 | 7.222 | 6.860 | 6.940 | 727,484 | -0.05(-0.70%) |
May 06, 2009 | 7.032 | 7.158 | 6.828 | 6.990 | 529,333 | +0.02(+0.30%) |
May 05, 2009 | 6.926 | 7.081 | 6.849 | 6.969 | 542,665 | +0.01(+0.20%) |
May 04, 2009 | 6.765 | 6.955 | 6.765 | 6.955 | 538,180 | +0.46(+7.15%) |
May 01, 2009 | 6.216 | 6.645 | 6.216 | 6.490 | 456,250 | +0.25(+3.94%) |
Apr 30, 2009 | 6.301 | 6.399 | 6.188 | 6.244 | 708,255 | +0.01(+0.23%) |
Apr 29, 2009 | 5.239 | 6.392 | 5.195 | 6.230 | 743,712 | +1.10(+21.54%) |
Apr 28, 2009 | 5.379 | 5.626 | 4.972 | 5.126 | 594,217 | +0.11(+2.10%) |
Apr 27, 2009 | 4.943 | 5.091 | 4.845 | 5.021 | 339,315 | +0.01(+0.28%) |
Apr 24, 2009 | 4.901 | 5.126 | 4.824 | 5.007 | 477,652 | +0.15(+3.04%) |
Apr 23, 2009 | 4.845 | 4.908 | 4.662 | 4.859 | 387,466 | +0.01(+0.29%) |
Apr 22, 2009 | 4.725 | 4.993 | 4.662 | 4.845 | 326,892 | +0.02(+0.44%) |
Apr 21, 2009 | 4.500 | 4.908 | 4.500 | 4.824 | 274,970 | +0.32(+7.19%) |
Apr 20, 2009 | 4.782 | 4.782 | 4.500 | 4.500 | 358,585 | -0.41(-8.31%) |
Apr 17, 2009 | 4.901 | 5.028 | 4.768 | 4.908 | 347,855 | +0.02(+0.43%) |
Apr 16, 2009 | 4.754 | 4.901 | 4.606 | 4.887 | 341,288 | +0.21(+4.51%) |
Apr 15, 2009 | 4.479 | 4.704 | 4.423 | 4.676 | 491,248 | +0.15(+3.26%) |
Apr 14, 2009 | 4.690 | 4.852 | 4.402 | 4.529 | 998,602 | -0.27(-5.57%) |
Apr 13, 2009 | 4.747 | 4.859 | 4.725 | 4.796 | 591,838 | -0.05(-1.02%) |
Apr 09, 2009 | 4.697 | 4.929 | 4.592 | 4.845 | 281,308 | +0.27(+6.00%) |
Apr 08, 2009 | 4.543 | 4.641 | 4.458 | 4.571 | 418,007 | +0.08(+1.72%) |
Apr 07, 2009 | 4.599 | 4.718 | 4.472 | 4.493 | 438,529 | -0.17(-3.62%) |
Apr 06, 2009 | 4.564 | 4.739 | 4.339 | 4.662 | 543,628 | +0.06(+1.38%) |
Apr 03, 2009 | 4.620 | 4.747 | 4.514 | 4.599 | 813,645 | -0.05(-1.06%) |
Apr 02, 2009 | 4.606 | 4.747 | 4.500 | 4.648 | 499,227 | +0.18(+4.09%) |
Apr 01, 2009 | 4.311 | 4.521 | 4.219 | 4.465 | 475,696 | +0.08(+1.76%) |
Mar 31, 2009 | 4.620 | 4.620 | 4.374 | 4.388 | 355,125 | -0.15(-3.41%) |
Mar 30, 2009 | 4.697 | 4.711 | 4.423 | 4.543 | 287,373 | -0.54(-10.65%) |
Mar 26, 2009 | 4.901 | 5.133 | 4.754 | 5.084 | 386,953 | +0.28(+5.86%) |
Mar 25, 2009 | 4.732 | 4.957 | 4.493 | 4.803 | 289,814 | +0.13(+2.71%) |
Mar 24, 2009 | 4.859 | 4.936 | 4.655 | 4.676 | 301,924 | -0.28(-5.67%) |
Mar 23, 2009 | 4.676 | 4.957 | 4.648 | 4.957 | 335,998 | +0.57(+12.98%) |
Mar 20, 2009 | 4.374 | 4.451 | 4.254 | 4.388 | 474,960 | +0.04(+0.97%) |
Mar 19, 2009 | 4.268 | 4.444 | 4.212 | 4.346 | 286,347 | +0.13(+3.00%) |
Mar 18, 2009 | 3.839 | 4.268 | 3.727 | 4.219 | 435,281 | +0.38(+9.89%) |
Mar 17, 2009 | 3.544 | 3.839 | 3.495 | 3.839 | 381,495 | +0.28(+7.91%) |
Mar 16, 2009 | 3.755 | 3.910 | 3.530 | 3.558 | 467,389 | -0.16(-4.35%) |
Mar 13, 2009 | 3.643 | 3.748 | 3.586 | 3.720 | 0 | +0.08(+2.12%) |
Mar 12, 2009 | 3.403 | 3.643 | 3.264 | 3.643 | 404,715 | +0.21(+6.15%) |
Mar 11, 2009 | 3.495 | 3.544 | 3.389 | 3.432 | 306,101 | -0.08(-2.40%) |
Mar 10, 2009 | 3.361 | 3.537 | 3.305 | 3.516 | 258,145 | +0.25(+7.76%) |
Mar 09, 2009 | 3.340 | 3.368 | 3.214 | 3.263 | 249,207 | -0.11(-3.13%) |
Mar 06, 2009 | 3.495 | 3.586 | 3.242 | 3.368 | 0 | -0.11(-3.23%) |
Mar 05, 2009 | 3.678 | 3.769 | 3.474 | 3.481 | 135,177 | -0.32(-8.50%) |
Mar 04, 2009 | 3.868 | 3.945 | 3.650 | 3.804 | 352,965 | -0.19(-4.75%) |