Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.536 | 8.684 | 8.301 | 8.328 | 34,864 | -0.21(-2.44%) |
May 28, 2009 | 8.529 | 8.609 | 8.120 | 8.536 | 34,357 | +0.09(+1.11%) |
May 27, 2009 | 8.590 | 8.610 | 8.281 | 8.442 | 53,254 | -0.10(-1.18%) |
May 26, 2009 | 7.750 | 8.892 | 7.750 | 8.543 | 69,710 | +0.63(+7.98%) |
May 22, 2009 | 7.636 | 8.126 | 7.636 | 7.912 | 80,463 | +0.34(+4.53%) |
May 21, 2009 | 7.535 | 7.636 | 7.488 | 7.569 | 35,215 | -0.04(-0.53%) |
May 20, 2009 | 8.227 | 8.341 | 7.502 | 7.609 | 56,360 | -0.56(-6.83%) |
May 19, 2009 | 8.086 | 8.220 | 7.999 | 8.167 | 30,118 | +0.08(+1.00%) |
May 18, 2009 | 7.871 | 8.294 | 7.871 | 8.086 | 22,702 | +0.34(+4.33%) |
May 15, 2009 | 8.012 | 8.079 | 7.663 | 7.750 | 41,245 | -0.28(-3.43%) |
May 14, 2009 | 7.817 | 8.267 | 7.764 | 8.026 | 31,374 | +0.26(+3.37%) |
May 13, 2009 | 8.012 | 8.133 | 7.697 | 7.764 | 57,028 | -0.35(-4.30%) |
May 12, 2009 | 8.503 | 8.503 | 8.093 | 8.113 | 55,306 | -0.34(-3.97%) |
May 11, 2009 | 9.147 | 9.147 | 8.375 | 8.449 | 55,906 | -0.91(-9.76%) |
May 08, 2009 | 8.684 | 9.476 | 8.241 | 9.362 | 68,078 | +0.80(+9.33%) |
May 07, 2009 | 8.825 | 8.825 | 8.449 | 8.563 | 112,195 | -0.18(-2.07%) |
May 06, 2009 | 8.543 | 8.885 | 8.291 | 8.744 | 117,577 | +0.26(+3.09%) |
May 05, 2009 | 8.214 | 8.731 | 8.180 | 8.482 | 112,010 | +0.19(+2.35%) |
May 04, 2009 | 7.989 | 8.301 | 7.710 | 8.288 | 107,300 | +0.40(+5.02%) |
May 01, 2009 | 7.777 | 8.173 | 7.334 | 7.891 | 103,130 | +0.02(+0.26%) |
Apr 30, 2009 | 7.556 | 7.999 | 7.401 | 7.871 | 88,394 | +0.42(+5.59%) |
Apr 29, 2009 | 7.603 | 7.603 | 7.059 | 7.455 | 110,890 | -0.11(-1.42%) |
Apr 28, 2009 | 6.864 | 7.603 | 6.709 | 7.562 | 415,697 | +0.62(+8.90%) |
Apr 27, 2009 | 7.334 | 7.384 | 6.924 | 6.944 | 146,241 | -0.54(-7.26%) |
Apr 24, 2009 | 6.783 | 7.562 | 6.783 | 7.488 | 49,059 | +0.77(+11.39%) |
Apr 23, 2009 | 6.615 | 6.803 | 6.541 | 6.723 | 86,379 | +0.15(+2.25%) |
Apr 22, 2009 | 6.468 | 6.716 | 6.468 | 6.575 | 47,791 | -0.11(-1.61%) |
Apr 21, 2009 | 6.058 | 6.682 | 6.058 | 6.682 | 82,430 | +0.63(+10.43%) |
Apr 20, 2009 | 6.212 | 6.340 | 5.930 | 6.051 | 108,368 | -0.25(-3.94%) |
Apr 17, 2009 | 6.300 | 6.528 | 6.219 | 6.300 | 128,740 | +0.03(+0.54%) |
Apr 16, 2009 | 6.327 | 6.414 | 6.233 | 6.266 | 89,921 | +0.03(+0.43%) |
Apr 15, 2009 | 6.152 | 6.414 | 6.132 | 6.239 | 65,836 | +0.09(+1.42%) |
Apr 14, 2009 | 6.407 | 6.407 | 5.984 | 6.152 | 70,600 | -0.37(-5.66%) |
Apr 13, 2009 | 6.562 | 6.578 | 6.320 | 6.521 | 61,279 | -0.13(-2.02%) |
Apr 09, 2009 | 6.212 | 6.709 | 6.138 | 6.656 | 89,609 | +0.44(+7.14%) |
Apr 08, 2009 | 6.132 | 6.246 | 6.024 | 6.212 | 73,562 | +0.11(+1.76%) |
Apr 07, 2009 | 6.132 | 6.273 | 5.843 | 6.105 | 48,008 | -0.09(-1.52%) |
Apr 06, 2009 | 6.152 | 6.306 | 6.071 | 6.199 | 42,249 | +0.01(+0.11%) |
Apr 03, 2009 | 6.246 | 6.380 | 6.078 | 6.192 | 65,693 | -0.19(-3.05%) |
Apr 02, 2009 | 5.991 | 6.387 | 5.991 | 6.387 | 77,630 | +0.60(+10.45%) |
Apr 01, 2009 | 5.561 | 5.809 | 5.373 | 5.783 | 29,463 | +0.11(+2.01%) |
Mar 31, 2009 | 5.286 | 5.924 | 5.286 | 5.668 | 38,915 | +0.46(+8.76%) |
Mar 30, 2009 | 5.440 | 5.601 | 4.607 | 5.212 | 67,621 | -1.00(-16.11%) |
Mar 26, 2009 | 5.937 | 6.320 | 5.776 | 6.212 | 44,846 | +0.37(+6.32%) |
Mar 25, 2009 | 5.823 | 5.974 | 5.561 | 5.843 | 87,788 | +0.08(+1.40%) |
Mar 24, 2009 | 6.118 | 6.327 | 5.762 | 5.762 | 89,265 | -0.46(-7.34%) |
Mar 23, 2009 | 6.044 | 6.280 | 5.453 | 6.219 | 71,731 | +0.91(+17.22%) |
Mar 20, 2009 | 5.769 | 5.863 | 5.239 | 5.306 | 64,805 | -0.41(-7.17%) |
Mar 19, 2009 | 5.924 | 6.011 | 5.675 | 5.715 | 34,694 | -0.07(-1.28%) |
Mar 18, 2009 | 4.883 | 6.044 | 4.883 | 5.789 | 45,691 | +0.91(+18.73%) |
Mar 17, 2009 | 4.634 | 4.883 | 4.540 | 4.876 | 44,570 | +0.28(+6.14%) |
Mar 16, 2009 | 4.439 | 4.822 | 4.439 | 4.594 | 31,481 | +0.18(+4.11%) |
Mar 13, 2009 | 4.184 | 4.480 | 4.097 | 4.412 | 41,362 | +0.34(+8.24%) |
Mar 12, 2009 | 4.050 | 4.090 | 3.815 | 4.077 | 152,535 | +0.03(+0.83%) |
Mar 11, 2009 | 3.996 | 4.130 | 3.996 | 4.043 | 38,544 | +0.08(+2.03%) |
Mar 10, 2009 | 3.795 | 4.224 | 3.741 | 3.962 | 55,117 | +0.19(+4.98%) |
Mar 09, 2009 | 3.660 | 3.962 | 3.660 | 3.774 | 31,165 | +0.07(+1.81%) |
Mar 06, 2009 | 3.983 | 4.056 | 3.431 | 3.707 | 104,331 | -0.24(-6.12%) |
Mar 05, 2009 | 4.365 | 4.365 | 3.936 | 3.949 | 71,165 | -0.50(-11.18%) |
Mar 04, 2009 | 4.500 | 4.567 | 4.318 | 4.446 | 50,700 | -0.21(-4.47%) |