Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.825 | 8.244 | 7.768 | 7.787 | 347,999 | +0.01(+0.12%) |
May 28, 2009 | 7.739 | 8.130 | 7.434 | 7.777 | 479,444 | +1.29(+19.82%) |
May 27, 2009 | 6.443 | 6.577 | 6.272 | 6.491 | 125,269 | +0.02(+0.29%) |
May 26, 2009 | 6.043 | 6.882 | 6.043 | 6.472 | 245,581 | +0.39(+6.43%) |
May 22, 2009 | 5.662 | 6.100 | 5.623 | 6.081 | 70,635 | +0.44(+7.77%) |
May 21, 2009 | 5.566 | 5.804 | 5.366 | 5.642 | 108,231 | +0.01(+0.17%) |
May 20, 2009 | 5.776 | 5.995 | 5.576 | 5.633 | 51,092 | -0.09(-1.50%) |
May 19, 2009 | 5.709 | 5.804 | 5.652 | 5.719 | 99,812 | -0.09(-1.48%) |
May 18, 2009 | 5.547 | 5.881 | 5.547 | 5.804 | 48,998 | +0.42(+7.79%) |
May 15, 2009 | 5.642 | 5.662 | 5.376 | 5.385 | 89,894 | -0.21(-3.75%) |
May 14, 2009 | 5.347 | 5.843 | 5.290 | 5.595 | 64,699 | +0.26(+4.82%) |
May 13, 2009 | 5.728 | 5.785 | 5.337 | 5.337 | 171,844 | -0.45(-7.74%) |
May 12, 2009 | 5.909 | 6.300 | 5.642 | 5.785 | 133,669 | -0.35(-5.75%) |
May 11, 2009 | 6.443 | 6.662 | 6.043 | 6.138 | 199,667 | -0.40(-6.12%) |
May 08, 2009 | 6.062 | 6.586 | 5.976 | 6.538 | 95,694 | +0.66(+11.18%) |
May 07, 2009 | 6.624 | 6.872 | 5.776 | 5.881 | 225,658 | -0.68(-10.32%) |
May 06, 2009 | 6.681 | 6.767 | 6.281 | 6.557 | 107,082 | -0.05(-0.72%) |
May 05, 2009 | 7.053 | 7.129 | 6.310 | 6.605 | 312,658 | -0.46(-6.57%) |
May 04, 2009 | 7.044 | 7.310 | 6.834 | 7.070 | 171,541 | +0.05(+0.64%) |
May 01, 2009 | 6.948 | 7.434 | 6.843 | 7.024 | 108,756 | +0.04(+0.55%) |
Apr 30, 2009 | 6.805 | 7.044 | 6.538 | 6.986 | 221,594 | +0.25(+3.68%) |
Apr 29, 2009 | 6.882 | 7.091 | 6.586 | 6.739 | 320,179 | -0.18(-2.62%) |
Apr 28, 2009 | 6.662 | 7.063 | 6.481 | 6.920 | 176,728 | +0.11(+1.68%) |
Apr 27, 2009 | 6.052 | 7.053 | 5.957 | 6.805 | 255,528 | +0.65(+10.53%) |
Apr 24, 2009 | 5.595 | 6.348 | 5.595 | 6.157 | 219,759 | +0.58(+10.43%) |
Apr 23, 2009 | 5.909 | 5.909 | 5.461 | 5.576 | 227,888 | -0.36(-6.10%) |
Apr 22, 2009 | 4.585 | 5.938 | 4.413 | 5.938 | 437,043 | +1.28(+27.40%) |
Apr 21, 2009 | 4.365 | 4.766 | 4.361 | 4.661 | 69,329 | +0.30(+6.77%) |
Apr 20, 2009 | 4.632 | 4.632 | 4.299 | 4.365 | 74,746 | -0.38(-8.03%) |
Apr 17, 2009 | 4.708 | 4.804 | 4.432 | 4.747 | 122,900 | +0.07(+1.43%) |
Apr 16, 2009 | 4.480 | 4.766 | 4.432 | 4.680 | 92,710 | +0.22(+4.91%) |
Apr 15, 2009 | 4.337 | 4.489 | 4.098 | 4.461 | 131,017 | +0.17(+4.00%) |
Apr 14, 2009 | 4.270 | 4.375 | 4.098 | 4.289 | 106,926 | -0.05(-1.10%) |
Apr 13, 2009 | 4.156 | 4.413 | 4.032 | 4.337 | 113,969 | +0.12(+2.94%) |
Apr 09, 2009 | 3.879 | 4.251 | 3.727 | 4.213 | 201,398 | +0.42(+11.06%) |
Apr 08, 2009 | 3.603 | 3.812 | 3.536 | 3.793 | 89,885 | +0.22(+6.13%) |
Apr 07, 2009 | 3.660 | 3.689 | 3.546 | 3.574 | 63,180 | -0.14(-3.85%) |
Apr 06, 2009 | 3.746 | 3.851 | 3.565 | 3.717 | 90,572 | -0.14(-3.70%) |
Apr 03, 2009 | 3.736 | 3.984 | 3.622 | 3.860 | 114,707 | +0.12(+3.32%) |
Apr 02, 2009 | 3.593 | 3.908 | 3.507 | 3.736 | 255,695 | +0.30(+8.59%) |
Apr 01, 2009 | 3.260 | 3.450 | 3.248 | 3.441 | 55,697 | +0.14(+4.34%) |
Mar 31, 2009 | 3.326 | 3.479 | 3.250 | 3.298 | 84,651 | -0.02(-0.57%) |
Mar 30, 2009 | 3.355 | 3.431 | 3.155 | 3.317 | 173,765 | -0.42(-11.22%) |
Mar 26, 2009 | 3.498 | 3.765 | 3.365 | 3.736 | 92,161 | +0.27(+7.69%) |
Mar 25, 2009 | 3.612 | 3.784 | 3.355 | 3.469 | 83,525 | -0.13(-3.70%) |
Mar 24, 2009 | 3.708 | 3.803 | 3.574 | 3.603 | 57,950 | -0.16(-4.30%) |
Mar 23, 2009 | 3.612 | 3.851 | 3.574 | 3.765 | 165,346 | +0.14(+3.95%) |
Mar 20, 2009 | 3.784 | 3.841 | 3.527 | 3.622 | 212,678 | -0.14(-3.80%) |
Mar 19, 2009 | 4.327 | 4.327 | 3.479 | 3.765 | 313,546 | -0.65(-14.69%) |
Mar 18, 2009 | 4.279 | 4.632 | 3.984 | 4.413 | 151,917 | +0.10(+2.21%) |
Mar 17, 2009 | 4.194 | 4.318 | 4.013 | 4.318 | 55,419 | +0.10(+2.26%) |
Mar 16, 2009 | 4.032 | 4.394 | 4.032 | 4.222 | 86,623 | +0.24(+5.98%) |
Mar 13, 2009 | 4.146 | 4.279 | 3.908 | 3.984 | 83,589 | -0.16(-3.91%) |
Mar 12, 2009 | 3.689 | 4.146 | 3.531 | 4.146 | 126,217 | +0.43(+11.54%) |
Mar 11, 2009 | 3.803 | 3.994 | 3.641 | 3.717 | 101,182 | -0.08(-2.01%) |
Mar 10, 2009 | 3.641 | 4.117 | 3.641 | 3.793 | 103,161 | +0.22(+6.13%) |
Mar 09, 2009 | 3.746 | 3.841 | 3.574 | 3.574 | 62,039 | -0.18(-4.82%) |
Mar 06, 2009 | 3.746 | 3.898 | 3.670 | 3.755 | 133,095 | +0.04(+1.03%) |
Mar 05, 2009 | 4.175 | 4.337 | 3.679 | 3.717 | 141,586 | -0.59(-13.72%) |
Mar 04, 2009 | 3.870 | 4.337 | 3.870 | 4.308 | 122,444 | +0.34(+8.65%) |