Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.632 | 7.632 | 7.209 | 7.476 | 212,182 | +0.01(+0.12%) |
May 28, 2009 | 7.540 | 7.752 | 7.191 | 7.467 | 193,012 | -0.02(-0.25%) |
May 27, 2009 | 7.816 | 8.147 | 7.356 | 7.485 | 1,411,017 | -0.38(-4.80%) |
May 26, 2009 | 7.329 | 8.202 | 7.191 | 7.862 | 999,469 | +0.42(+5.69%) |
May 22, 2009 | 7.844 | 7.991 | 7.338 | 7.439 | 355,878 | -0.37(-4.71%) |
May 21, 2009 | 8.092 | 8.221 | 7.283 | 7.807 | 708,714 | -0.33(-4.07%) |
May 20, 2009 | 8.478 | 8.800 | 7.945 | 8.138 | 732,803 | -0.20(-2.43%) |
May 19, 2009 | 8.644 | 9.140 | 8.083 | 8.340 | 800,802 | -0.44(-5.03%) |
May 18, 2009 | 8.322 | 8.993 | 7.834 | 8.782 | 577,240 | +0.55(+6.70%) |
May 15, 2009 | 8.947 | 9.287 | 7.062 | 8.230 | 1,703,222 | -0.88(-9.69%) |
May 14, 2009 | 8.028 | 9.434 | 7.218 | 9.113 | 1,116,840 | +1.08(+13.39%) |
May 13, 2009 | 9.857 | 9.857 | 7.890 | 8.037 | 911,023 | -1.99(-19.82%) |
May 12, 2009 | 9.765 | 10.14 | 8.883 | 10.02 | 1,107,487 | +0.36(+3.71%) |
May 11, 2009 | 9.572 | 9.802 | 9.048 | 9.664 | 692,976 | -0.14(-1.41%) |
May 08, 2009 | 9.499 | 9.949 | 9.149 | 9.802 | 219,928 | +0.46(+4.92%) |
May 07, 2009 | 9.333 | 9.554 | 9.145 | 9.342 | 510,548 | +0.12(+1.30%) |
May 06, 2009 | 9.701 | 9.765 | 8.607 | 9.223 | 160,018 | -0.40(-4.20%) |
May 05, 2009 | 9.554 | 10.19 | 9.508 | 9.628 | 320,058 | +0.12(+1.26%) |
May 04, 2009 | 9.462 | 9.545 | 9.159 | 9.508 | 234,108 | +0.35(+3.82%) |
May 01, 2009 | 9.398 | 9.398 | 8.965 | 9.159 | 117,668 | -0.24(-2.54%) |
Apr 30, 2009 | 9.637 | 9.922 | 9.177 | 9.398 | 220,353 | -0.11(-1.16%) |
Apr 29, 2009 | 9.425 | 9.600 | 9.278 | 9.508 | 246,243 | +0.17(+1.87%) |
Apr 28, 2009 | 9.434 | 9.572 | 8.828 | 9.333 | 162,101 | -0.17(-1.84%) |
Apr 27, 2009 | 9.480 | 9.775 | 9.094 | 9.508 | 296,862 | -0.06(-0.67%) |
Apr 24, 2009 | 8.570 | 9.701 | 8.331 | 9.572 | 464,166 | +1.07(+12.54%) |
Apr 23, 2009 | 6.897 | 8.533 | 6.897 | 8.506 | 517,604 | +2.17(+34.25%) |
Apr 22, 2009 | 5.959 | 6.492 | 5.959 | 6.336 | 183,304 | +0.25(+4.08%) |
Apr 21, 2009 | 5.922 | 6.087 | 5.710 | 6.087 | 79,299 | +0.15(+2.48%) |
Apr 20, 2009 | 6.290 | 6.437 | 5.867 | 5.940 | 340,909 | -0.61(-9.27%) |
Apr 17, 2009 | 6.565 | 6.795 | 6.317 | 6.547 | 324,384 | +0.02(+0.28%) |
Apr 16, 2009 | 6.529 | 6.786 | 6.354 | 6.529 | 205,298 | +0.17(+2.60%) |
Apr 15, 2009 | 6.299 | 6.437 | 6.262 | 6.363 | 363,716 | +0.07(+1.17%) |
Apr 14, 2009 | 6.198 | 6.529 | 6.106 | 6.290 | 251,723 | +0.04(+0.59%) |
Apr 13, 2009 | 6.280 | 6.667 | 6.032 | 6.253 | 183,276 | -0.15(-2.30%) |
Apr 09, 2009 | 5.600 | 6.437 | 5.600 | 6.400 | 359,740 | +0.91(+16.58%) |
Apr 08, 2009 | 5.333 | 5.609 | 5.039 | 5.490 | 223,893 | +0.19(+3.65%) |
Apr 07, 2009 | 5.664 | 5.720 | 5.260 | 5.297 | 261,844 | -0.51(-8.72%) |
Apr 06, 2009 | 5.756 | 6.069 | 5.646 | 5.802 | 242,620 | -0.04(-0.63%) |
Apr 03, 2009 | 5.324 | 5.931 | 5.324 | 5.839 | 238,462 | +0.52(+9.86%) |
Apr 02, 2009 | 4.892 | 5.701 | 4.892 | 5.315 | 300,298 | +0.57(+12.02%) |
Apr 01, 2009 | 4.653 | 5.085 | 4.575 | 4.745 | 226,061 | +0.00(+0.00%) |
Mar 31, 2009 | 4.726 | 4.818 | 4.568 | 4.745 | 200,844 | +0.07(+1.57%) |
Mar 30, 2009 | 4.349 | 4.791 | 4.184 | 4.671 | 235,256 | +0.28(+6.28%) |
Mar 26, 2009 | 4.147 | 4.432 | 4.147 | 4.395 | 176,036 | +0.31(+7.66%) |
Mar 25, 2009 | 3.945 | 4.230 | 3.743 | 4.083 | 142,324 | +0.17(+4.23%) |
Mar 24, 2009 | 4.046 | 4.175 | 3.880 | 3.917 | 121,197 | -0.19(-4.70%) |
Mar 23, 2009 | 3.788 | 4.451 | 3.448 | 4.110 | 303,854 | +0.12(+3.00%) |
Mar 20, 2009 | 4.331 | 4.451 | 3.963 | 3.991 | 176,716 | -0.29(-6.67%) |
Mar 19, 2009 | 4.543 | 4.561 | 4.083 | 4.276 | 115,512 | -0.20(-4.52%) |
Mar 18, 2009 | 4.423 | 4.515 | 4.193 | 4.478 | 84,389 | +0.05(+1.04%) |
Mar 17, 2009 | 4.322 | 4.432 | 4.009 | 4.432 | 120,110 | +0.09(+2.12%) |
Mar 16, 2009 | 4.791 | 4.892 | 4.313 | 4.340 | 96,016 | -0.40(-8.53%) |
Mar 13, 2009 | 4.993 | 5.011 | 4.726 | 4.745 | 143,311 | -0.20(-4.09%) |
Mar 12, 2009 | 4.340 | 4.993 | 4.249 | 4.947 | 131,493 | +0.57(+13.03%) |
Mar 11, 2009 | 4.211 | 4.533 | 4.074 | 4.377 | 152,366 | +0.32(+7.94%) |
Mar 10, 2009 | 3.752 | 4.129 | 3.494 | 4.055 | 158,533 | +0.38(+10.25%) |
Mar 09, 2009 | 3.402 | 4.000 | 3.377 | 3.678 | 166,924 | +0.18(+5.26%) |
Mar 06, 2009 | 3.706 | 3.876 | 3.301 | 3.494 | 198,822 | -0.20(-5.47%) |
Mar 05, 2009 | 4.165 | 4.377 | 3.688 | 3.697 | 169,128 | -0.41(-10.07%) |
Mar 04, 2009 | 4.451 | 4.615 | 4.074 | 4.110 | 205,458 | -0.97(-19.17%) |