Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.557 | 7.270 | 6.518 | 6.962 | 22,701 | +0.39(+5.87%) |
May 28, 2009 | 6.759 | 6.759 | 6.518 | 6.576 | 5,964 | -0.05(-0.73%) |
May 27, 2009 | 6.933 | 7.000 | 6.624 | 6.624 | 5,339 | -0.39(-5.50%) |
May 26, 2009 | 6.634 | 7.106 | 6.634 | 7.010 | 14,266 | +0.22(+3.27%) |
May 22, 2009 | 6.846 | 7.222 | 6.740 | 6.788 | 2,742 | +0.01(+0.14%) |
May 21, 2009 | 7.097 | 7.097 | 6.721 | 6.778 | 11,707 | -0.48(-6.64%) |
May 20, 2009 | 6.962 | 7.637 | 6.962 | 7.261 | 10,422 | +0.32(+4.58%) |
May 19, 2009 | 7.309 | 7.309 | 6.865 | 6.942 | 3,234 | -0.35(-4.76%) |
May 18, 2009 | 6.875 | 7.290 | 6.865 | 7.290 | 5,842 | +0.57(+8.46%) |
May 15, 2009 | 7.087 | 7.164 | 6.711 | 6.721 | 10,403 | -0.28(-3.99%) |
May 14, 2009 | 6.807 | 7.328 | 6.807 | 7.000 | 7,222 | +0.28(+4.16%) |
May 13, 2009 | 6.962 | 7.290 | 6.711 | 6.721 | 14,484 | -0.43(-6.06%) |
May 12, 2009 | 7.463 | 7.907 | 6.894 | 7.155 | 10,548 | -0.24(-3.26%) |
May 11, 2009 | 7.376 | 7.897 | 6.942 | 7.396 | 11,672 | -0.26(-3.40%) |
May 08, 2009 | 6.933 | 7.926 | 6.933 | 7.656 | 13,616 | +0.94(+13.92%) |
May 07, 2009 | 7.521 | 7.521 | 6.701 | 6.721 | 14,686 | -0.64(-8.65%) |
May 06, 2009 | 7.425 | 8.196 | 7.309 | 7.357 | 17,343 | +0.13(+1.73%) |
May 05, 2009 | 8.003 | 8.418 | 7.232 | 7.232 | 13,497 | -0.84(-10.39%) |
May 04, 2009 | 8.736 | 8.736 | 7.781 | 8.071 | 5,680 | -0.49(-5.74%) |
May 01, 2009 | 8.852 | 9.382 | 8.562 | 8.562 | 4,551 | -0.14(-1.66%) |
Apr 30, 2009 | 8.109 | 10.55 | 8.109 | 8.707 | 8,702 | -0.58(-6.23%) |
Apr 29, 2009 | 8.071 | 9.295 | 7.425 | 9.285 | 10,832 | +1.31(+16.45%) |
Apr 28, 2009 | 7.820 | 8.148 | 7.752 | 7.974 | 4,786 | +0.19(+2.48%) |
Apr 27, 2009 | 8.803 | 8.803 | 7.781 | 7.781 | 14,493 | -1.38(-15.05%) |
Apr 24, 2009 | 8.736 | 9.507 | 8.668 | 9.160 | 5,505 | +0.61(+7.10%) |
Apr 23, 2009 | 8.938 | 9.353 | 8.553 | 8.553 | 8,367 | -0.40(-4.42%) |
Apr 22, 2009 | 9.006 | 9.739 | 8.832 | 8.948 | 6,391 | -0.36(-3.83%) |
Apr 21, 2009 | 8.929 | 9.517 | 8.707 | 9.305 | 6,894 | +0.28(+3.10%) |
Apr 20, 2009 | 10.09 | 10.09 | 9.025 | 9.025 | 10,693 | -1.52(-14.44%) |
Apr 17, 2009 | 10.78 | 10.78 | 9.652 | 10.55 | 12,632 | -0.06(-0.54%) |
Apr 16, 2009 | 10.14 | 10.61 | 9.893 | 10.61 | 7,753 | +0.46(+4.56%) |
Apr 15, 2009 | 9.353 | 10.14 | 9.353 | 10.14 | 2,064 | +0.69(+7.35%) |
Apr 14, 2009 | 9.864 | 10.07 | 9.324 | 9.449 | 5,586 | -0.70(-6.93%) |
Apr 13, 2009 | 10.61 | 10.61 | 9.353 | 10.15 | 23,539 | -0.20(-1.95%) |
Apr 09, 2009 | 7.984 | 10.39 | 7.328 | 10.36 | 24,933 | +2.39(+30.02%) |
Apr 08, 2009 | 7.791 | 7.964 | 6.759 | 7.964 | 18,575 | +0.77(+10.72%) |
Apr 07, 2009 | 7.048 | 7.984 | 7.048 | 7.193 | 3,796 | -0.07(-0.93%) |
Apr 06, 2009 | 7.155 | 8.447 | 6.624 | 7.261 | 9,874 | +0.11(+1.48%) |
Apr 03, 2009 | 7.299 | 7.646 | 6.364 | 7.155 | 4,318 | -0.24(-3.26%) |
Apr 02, 2009 | 6.132 | 7.425 | 5.834 | 7.396 | 13,922 | +1.48(+25.12%) |
Apr 01, 2009 | 5.650 | 6.499 | 5.139 | 5.911 | 2,575 | +0.08(+1.32%) |
Mar 31, 2009 | 5.400 | 6.615 | 5.303 | 5.834 | 7,111 | +0.57(+10.81%) |
Mar 30, 2009 | 6.007 | 6.528 | 5.265 | 5.265 | 5,375 | -2.02(-27.68%) |
Mar 26, 2009 | 5.274 | 7.280 | 5.274 | 7.280 | 6,948 | +2.15(+41.92%) |
Mar 25, 2009 | 5.862 | 6.460 | 4.898 | 5.130 | 23,968 | -0.67(-11.48%) |
Mar 24, 2009 | 6.239 | 6.904 | 5.795 | 5.795 | 6,832 | -0.65(-10.03%) |
Mar 23, 2009 | 5.785 | 6.441 | 5.766 | 6.441 | 43,959 | +0.96(+17.61%) |
Mar 20, 2009 | 5.891 | 5.891 | 4.869 | 5.477 | 19,713 | -0.22(-3.89%) |
Mar 19, 2009 | 6.557 | 6.557 | 5.699 | 5.699 | 4,926 | -0.72(-11.26%) |
Mar 18, 2009 | 5.834 | 6.422 | 5.361 | 6.422 | 4,517 | +0.56(+9.54%) |
Mar 17, 2009 | 5.911 | 5.911 | 5.544 | 5.862 | 7,059 | -0.09(-1.46%) |
Mar 16, 2009 | 5.544 | 5.949 | 5.544 | 5.949 | 2,369 | +0.52(+9.59%) |
Mar 13, 2009 | 5.670 | 5.670 | 4.840 | 5.429 | 1,744 | -0.20(-3.60%) |
Mar 12, 2009 | 4.715 | 5.731 | 4.474 | 5.631 | 6,696 | +0.89(+18.70%) |
Mar 11, 2009 | 5.409 | 5.785 | 4.734 | 4.744 | 4,733 | -0.62(-11.51%) |
Mar 10, 2009 | 4.638 | 6.981 | 4.358 | 5.361 | 19,977 | +0.92(+20.61%) |
Mar 09, 2009 | 4.541 | 4.551 | 4.445 | 4.445 | 6,208 | -0.13(-2.74%) |
Mar 06, 2009 | 4.725 | 5.062 | 4.541 | 4.570 | 11,634 | -0.07(-1.46%) |
Mar 05, 2009 | 5.583 | 5.679 | 4.638 | 4.638 | 4,974 | -1.23(-21.02%) |
Mar 04, 2009 | 4.860 | 5.920 | 4.667 | 5.872 | 7,509 | +1.28(+27.94%) |