Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.940 | 7.120 | 6.860 | 7.110 | 510,917 | +0.11(+1.57%) |
May 28, 2009 | 7.150 | 7.240 | 6.730 | 7.000 | 384,359 | -0.09(-1.27%) |
May 27, 2009 | 7.350 | 7.460 | 7.080 | 7.090 | 388,700 | -0.30(-4.06%) |
May 26, 2009 | 6.890 | 7.550 | 6.790 | 7.390 | 603,466 | +0.44(+6.33%) |
May 22, 2009 | 7.010 | 7.090 | 6.820 | 6.950 | 687,149 | -0.04(-0.57%) |
May 21, 2009 | 6.690 | 7.020 | 6.530 | 6.990 | 957,845 | +0.17(+2.49%) |
May 20, 2009 | 6.930 | 7.000 | 6.730 | 6.820 | 640,752 | -0.06(-0.87%) |
May 19, 2009 | 6.780 | 6.980 | 6.600 | 6.880 | 551,111 | +0.04(+0.58%) |
May 18, 2009 | 6.350 | 6.930 | 6.310 | 6.840 | 546,362 | +0.57(+9.09%) |
May 15, 2009 | 6.350 | 6.520 | 6.210 | 6.270 | 471,526 | -0.08(-1.26%) |
May 14, 2009 | 6.280 | 6.580 | 6.160 | 6.350 | 622,341 | +0.11(+1.76%) |
May 13, 2009 | 6.730 | 6.810 | 6.220 | 6.240 | 694,839 | -0.67(-9.70%) |
May 12, 2009 | 7.170 | 7.200 | 6.690 | 6.910 | 545,396 | -0.22(-3.09%) |
May 11, 2009 | 7.060 | 7.220 | 6.840 | 7.130 | 705,462 | -0.19(-2.60%) |
May 08, 2009 | 7.320 | 7.450 | 7.180 | 7.320 | 679,846 | +0.14(+1.95%) |
May 07, 2009 | 7.610 | 7.710 | 7.130 | 7.180 | 625,728 | -0.32(-4.27%) |
May 06, 2009 | 8.020 | 8.050 | 7.340 | 7.500 | 799,752 | -0.57(-7.06%) |
May 05, 2009 | 7.970 | 8.090 | 7.900 | 8.070 | 813,505 | +0.01(+0.12%) |
May 04, 2009 | 7.450 | 8.060 | 7.440 | 8.060 | 1,382,685 | +0.75(+10.26%) |
May 01, 2009 | 7.400 | 7.580 | 7.260 | 7.310 | 995,876 | -0.09(-1.22%) |
Apr 30, 2009 | 7.200 | 8.070 | 7.050 | 7.400 | 1,467,536 | +0.35(+4.96%) |
Apr 29, 2009 | 6.560 | 7.080 | 6.560 | 7.050 | 1,227,471 | +0.53(+8.13%) |
Apr 28, 2009 | 6.370 | 6.760 | 6.370 | 6.520 | 391,153 | +0.08(+1.24%) |
Apr 27, 2009 | 6.540 | 6.680 | 6.380 | 6.440 | 382,780 | -0.27(-4.02%) |
Apr 24, 2009 | 6.560 | 6.830 | 6.550 | 6.710 | 421,744 | +0.22(+3.39%) |
Apr 23, 2009 | 6.620 | 6.740 | 6.350 | 6.490 | 439,284 | -0.14(-2.11%) |
Apr 22, 2009 | 6.580 | 6.840 | 6.460 | 6.630 | 530,771 | -0.04(-0.56%) |
Apr 21, 2009 | 6.550 | 6.730 | 6.510 | 6.668 | 510,755 | +0.09(+1.33%) |
Apr 20, 2009 | 6.760 | 6.980 | 6.550 | 6.580 | 816,199 | -0.36(-5.19%) |
Apr 17, 2009 | 6.970 | 7.040 | 6.800 | 6.940 | 721,787 | -0.01(-0.14%) |
Apr 16, 2009 | 7.020 | 7.020 | 6.690 | 6.950 | 409,145 | -0.01(-0.14%) |
Apr 15, 2009 | 6.650 | 6.990 | 6.650 | 6.960 | 714,314 | +0.21(+3.11%) |
Apr 14, 2009 | 6.350 | 6.870 | 6.350 | 6.750 | 648,749 | +0.24(+3.69%) |
Apr 13, 2009 | 6.420 | 6.560 | 6.140 | 6.510 | 344,795 | -0.15(-2.25%) |
Apr 09, 2009 | 6.350 | 6.760 | 6.260 | 6.660 | 439,130 | +0.38(+6.05%) |
Apr 08, 2009 | 5.720 | 6.290 | 5.720 | 6.280 | 548,131 | +0.50(+8.65%) |
Apr 07, 2009 | 5.940 | 5.980 | 5.690 | 5.780 | 446,550 | -0.29(-4.78%) |
Apr 06, 2009 | 6.010 | 6.090 | 5.880 | 6.070 | 335,283 | -0.05(-0.82%) |
Apr 03, 2009 | 6.400 | 6.450 | 5.980 | 6.120 | 444,937 | -0.31(-4.82%) |
Apr 02, 2009 | 5.990 | 6.500 | 5.890 | 6.430 | 865,602 | +0.50(+8.43%) |
Apr 01, 2009 | 5.560 | 6.120 | 5.410 | 5.930 | 895,310 | +0.25(+4.40%) |
Mar 31, 2009 | 5.490 | 5.860 | 5.480 | 5.680 | 647,610 | +0.27(+4.99%) |
Mar 30, 2009 | 5.600 | 5.600 | 5.220 | 5.410 | 520,596 | -0.61(-10.13%) |
Mar 26, 2009 | 6.000 | 6.220 | 5.910 | 6.020 | 861,947 | +0.02(+0.33%) |
Mar 25, 2009 | 5.430 | 6.000 | 5.370 | 6.000 | 885,379 | +0.61(+11.32%) |
Mar 24, 2009 | 5.520 | 5.770 | 5.370 | 5.390 | 341,090 | -0.22(-3.92%) |
Mar 23, 2009 | 5.320 | 5.620 | 5.280 | 5.610 | 606,995 | +0.60(+11.98%) |
Mar 20, 2009 | 5.420 | 5.430 | 5.000 | 5.010 | 839,798 | -0.38(-7.05%) |
Mar 19, 2009 | 5.340 | 5.550 | 5.160 | 5.390 | 493,180 | +0.13(+2.47%) |
Mar 18, 2009 | 5.210 | 5.260 | 4.980 | 5.260 | 796,711 | -0.01(-0.19%) |
Mar 17, 2009 | 4.610 | 5.270 | 4.510 | 5.270 | 1,333,035 | +0.73(+16.08%) |
Mar 16, 2009 | 4.820 | 4.840 | 4.510 | 4.540 | 399,653 | -0.23(-4.82%) |
Mar 13, 2009 | 4.850 | 4.850 | 4.590 | 4.770 | 0 | +0.06(+1.27%) |
Mar 12, 2009 | 4.250 | 4.770 | 4.230 | 4.710 | 599,860 | +0.34(+7.78%) |
Mar 11, 2009 | 4.470 | 4.720 | 4.310 | 4.370 | 537,474 | -0.13(-2.89%) |
Mar 10, 2009 | 4.370 | 4.560 | 4.280 | 4.500 | 674,096 | +0.25(+5.88%) |
Mar 09, 2009 | 4.040 | 4.340 | 4.040 | 4.250 | 957,725 | +0.07(+1.67%) |
Mar 06, 2009 | 4.100 | 4.230 | 4.000 | 4.180 | 0 | +0.10(+2.45%) |
Mar 05, 2009 | 3.910 | 4.150 | 3.850 | 4.080 | 554,380 | +0.05(+1.24%) |
Mar 04, 2009 | 4.040 | 4.150 | 3.900 | 4.030 | 1,161,421 | +0.28(+7.47%) |