Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2009 | 8.083 | 8.163 | 7.851 | 8.083 | 4,028 | +0.14(+1.79%) |
May 26, 2009 | 7.942 | 8.254 | 7.942 | 7.942 | 3,790 | +0.31(+4.09%) |
May 22, 2009 | 7.584 | 7.630 | 7.584 | 7.630 | 2,379 | +0.26(+3.46%) |
May 21, 2009 | 7.613 | 7.630 | 7.374 | 7.374 | 2,468 | +0.18(+2.44%) |
May 20, 2009 | 7.885 | 7.885 | 7.176 | 7.199 | 6,593 | -0.32(-4.23%) |
May 19, 2009 | 7.091 | 7.516 | 7.091 | 7.516 | 10,945 | +0.71(+10.51%) |
May 14, 2009 | 6.762 | 6.801 | 6.801 | 6.801 | 3,525 | +0.05(+0.67%) |
May 13, 2009 | 6.603 | 6.801 | 6.603 | 6.756 | 1,609 | +0.15(+2.23%) |
May 12, 2009 | 6.237 | 6.716 | 6.237 | 6.609 | 1,939 | +0.74(+12.56%) |
May 11, 2009 | 6.246 | 6.246 | 5.840 | 5.871 | 2,633 | -0.45(-7.17%) |
May 08, 2009 | 6.932 | 7.210 | 6.308 | 6.325 | 4,925 | +0.09(+1.36%) |
May 07, 2009 | 6.263 | 6.263 | 6.234 | 6.240 | 2,880 | +0.00(+0.00%) |
May 05, 2009 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.14(+2.23%) |
May 04, 2009 | 6.109 | 6.109 | 6.104 | 6.104 | 352 | -0.17(-2.71%) |
May 01, 2009 | 6.234 | 6.274 | 6.234 | 6.274 | 4,708 | +0.00(+0.00%) |
Apr 30, 2009 | 6.229 | 6.274 | 6.229 | 6.274 | 1,302 | +0.09(+1.51%) |
Apr 29, 2009 | 6.240 | 6.246 | 5.979 | 6.181 | 14,279 | -0.05(-0.86%) |
Apr 28, 2009 | 6.234 | 6.234 | 6.234 | 6.234 | 705 | +0.01(+0.09%) |
Apr 27, 2009 | 6.229 | 6.234 | 6.223 | 6.229 | 5,471 | -0.01(-0.18%) |
Apr 22, 2009 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 21, 2009 | 6.240 | 6.240 | 6.240 | 6.240 | 881 | +0.00(+0.00%) |
Apr 20, 2009 | 6.240 | 6.240 | 6.240 | 6.240 | 528 | +0.00(+0.00%) |
Apr 17, 2009 | 6.240 | 6.240 | 6.240 | 6.240 | 176 | +0.05(+0.82%) |
Apr 15, 2009 | 6.240 | 6.251 | 6.183 | 6.189 | 1,586 | -0.11(-1.71%) |
Apr 14, 2009 | 6.416 | 6.739 | 6.240 | 6.297 | 2,820 | -0.09(-1.42%) |
Apr 13, 2009 | 6.291 | 6.807 | 5.894 | 6.387 | 8,370 | +0.70(+12.38%) |
Apr 09, 2009 | 5.690 | 5.690 | 5.684 | 5.684 | 389 | -0.42(-6.88%) |
Apr 06, 2009 | 5.956 | 6.240 | 5.871 | 6.104 | 5,639 | +0.01(+0.19%) |
Apr 03, 2009 | 6.092 | 6.092 | 6.092 | 6.092 | 176 | -0.01(-0.09%) |
Apr 01, 2009 | 6.098 | 6.098 | 6.098 | 6.098 | 176 | +0.00(+0.00%) |
Mar 31, 2009 | 5.894 | 6.098 | 5.894 | 6.098 | 890 | +0.56(+10.14%) |
Mar 26, 2009 | 5.667 | 5.673 | 5.536 | 5.536 | 5,591 | +0.52(+10.41%) |
Mar 25, 2009 | 5.786 | 5.786 | 5.015 | 5.015 | 6,575 | -0.80(-13.76%) |
Mar 24, 2009 | 5.667 | 5.814 | 5.588 | 5.814 | 5,027 | +0.24(+4.27%) |
Mar 23, 2009 | 5.429 | 5.610 | 4.910 | 5.576 | 5,597 | +0.75(+15.65%) |
Mar 20, 2009 | 5.514 | 5.514 | 4.805 | 4.822 | 1,509 | +0.10(+2.11%) |
Mar 19, 2009 | 4.538 | 4.918 | 4.538 | 4.722 | 1,692 | -0.53(-10.11%) |
Mar 18, 2009 | 4.572 | 5.253 | 4.544 | 5.253 | 3,307 | +0.29(+5.95%) |
Mar 17, 2009 | 5.168 | 5.446 | 4.861 | 4.958 | 5,404 | -0.22(-4.27%) |
Mar 16, 2009 | 5.179 | 5.179 | 5.179 | 5.179 | 176 | -0.10(-1.93%) |
Mar 13, 2009 | 5.395 | 5.395 | 5.281 | 5.281 | 1,057 | +0.43(+8.76%) |
Mar 12, 2009 | 5.105 | 5.105 | 4.856 | 4.856 | 3,702 | -0.53(-9.89%) |
Mar 11, 2009 | 5.389 | 5.389 | 5.344 | 5.389 | 1,762 | +0.55(+11.37%) |
Mar 10, 2009 | 5.536 | 5.536 | 4.836 | 4.839 | 3,335 | -0.55(-10.21%) |
Mar 09, 2009 | 4.254 | 5.389 | 4.169 | 5.389 | 11,135 | +1.33(+32.87%) |
Mar 06, 2009 | 5.111 | 5.111 | 4.045 | 4.056 | 9,082 | -1.62(-28.50%) |
Mar 05, 2009 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 5.673 | 5.673 | 5.673 | 5.673 | 1,038 | -0.00(-0.00%) |