Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.100 | 7.410 | 7.100 | 7.300 | 710,312 | +0.20(+2.82%) |
May 28, 2009 | 6.830 | 7.160 | 6.800 | 7.100 | 284,212 | +0.34(+5.03%) |
May 27, 2009 | 6.500 | 6.840 | 6.500 | 6.760 | 247,456 | -0.09(-1.31%) |
May 26, 2009 | 6.600 | 6.890 | 6.600 | 6.850 | 72,114 | +0.14(+2.09%) |
May 25, 2009 | 6.910 | 6.910 | 6.620 | 6.710 | 115,392 | -0.26(-3.73%) |
May 22, 2009 | 7.060 | 7.120 | 6.840 | 6.970 | 349,749 | -0.08(-1.13%) |
May 21, 2009 | 7.190 | 7.190 | 6.970 | 7.050 | 373,033 | -0.07(-0.98%) |
May 20, 2009 | 7.050 | 7.200 | 6.970 | 7.120 | 580,593 | +0.12(+1.71%) |
May 19, 2009 | 6.930 | 7.040 | 6.850 | 7.000 | 84,197 | +0.04(+0.57%) |
May 17, 2009 | 6.950 | 7.040 | 6.910 | 6.960 | 7,827 | +0.02(+0.29%) |
May 15, 2009 | 6.950 | 7.040 | 6.910 | 6.940 | 235,999 | -0.01(-0.14%) |
May 14, 2009 | 7.000 | 7.080 | 6.820 | 6.950 | 248,814 | -0.05(-0.71%) |
May 13, 2009 | 6.920 | 7.120 | 6.920 | 7.000 | 258,227 | -0.11(-1.55%) |
May 12, 2009 | 6.800 | 7.140 | 6.790 | 7.110 | 420,383 | +0.29(+4.25%) |
May 11, 2009 | 6.650 | 6.900 | 6.620 | 6.820 | 228,661 | +0.04(+0.59%) |
May 08, 2009 | 6.450 | 6.840 | 6.450 | 6.780 | 275,920 | +0.17(+2.57%) |
May 07, 2009 | 7.000 | 7.000 | 6.520 | 6.610 | 236,932 | -0.18(-2.65%) |
May 06, 2009 | 6.700 | 6.900 | 6.650 | 6.790 | 179,402 | +0.22(+3.35%) |
May 05, 2009 | 6.900 | 6.930 | 6.510 | 6.570 | 271,440 | -0.22(-3.24%) |
May 04, 2009 | 6.750 | 7.180 | 6.750 | 6.790 | 306,271 | +0.09(+1.34%) |
May 01, 2009 | 6.680 | 6.700 | 6.220 | 6.700 | 295,535 | +0.05(+0.75%) |
Apr 30, 2009 | 6.990 | 6.990 | 6.470 | 6.650 | 640,388 | -0.62(-8.53%) |
Apr 29, 2009 | 7.500 | 7.500 | 7.200 | 7.270 | 260,413 | -0.04(-0.55%) |
Apr 28, 2009 | 7.210 | 7.550 | 7.050 | 7.310 | 567,806 | -0.23(-3.05%) |
Apr 27, 2009 | 7.360 | 7.760 | 7.350 | 7.540 | 518,585 | +0.28(+3.86%) |
Apr 24, 2009 | 6.250 | 7.460 | 6.180 | 7.260 | 1,640,624 | +1.03(+16.53%) |
Apr 23, 2009 | 6.640 | 6.710 | 6.100 | 6.230 | 451,370 | -0.21(-3.26%) |
Apr 22, 2009 | 5.910 | 6.780 | 5.910 | 6.440 | 1,529,193 | +0.66(+11.42%) |
Apr 21, 2009 | 5.390 | 5.910 | 5.250 | 5.780 | 418,795 | +0.42(+7.84%) |
Apr 20, 2009 | 5.200 | 5.370 | 5.070 | 5.360 | 330,971 | +0.34(+6.77%) |
Apr 17, 2009 | 5.060 | 5.150 | 4.900 | 5.020 | 215,846 | +0.02(+0.40%) |
Apr 16, 2009 | 5.080 | 5.100 | 4.880 | 5.000 | 213,367 | -0.19(-3.66%) |
Apr 15, 2009 | 4.850 | 5.200 | 4.850 | 5.190 | 231,650 | +0.37(+7.68%) |
Apr 14, 2009 | 4.640 | 4.860 | 4.610 | 4.820 | 206,370 | +0.14(+2.99%) |
Apr 13, 2009 | 4.680 | 4.750 | 4.570 | 4.680 | 188,999 | +0.15(+3.31%) |
Apr 09, 2009 | 4.410 | 4.530 | 3.990 | 4.530 | 270,661 | +0.12(+2.72%) |
Apr 08, 2009 | 4.350 | 4.410 | 3.990 | 4.410 | 272,748 | +0.16(+3.76%) |
Apr 07, 2009 | 4.010 | 4.250 | 3.990 | 4.250 | 238,710 | +0.26(+6.52%) |
Apr 06, 2009 | 4.140 | 4.200 | 3.990 | 3.990 | 140,668 | -0.21(-5.00%) |
Apr 03, 2009 | 4.490 | 4.360 | 4.200 | 4.200 | 241,103 | -0.11(-2.55%) |
Apr 02, 2009 | 4.490 | 4.560 | 4.310 | 4.310 | 177,819 | -0.25(-5.48%) |
Apr 01, 2009 | 4.480 | 4.590 | 4.470 | 4.560 | 143,033 | +0.07(+1.56%) |
Mar 31, 2009 | 4.560 | 4.560 | 4.470 | 4.490 | 93,294 | -0.01(-0.22%) |
Mar 30, 2009 | 4.280 | 4.500 | 4.250 | 4.500 | 257,852 | +0.11(+2.51%) |
Mar 26, 2009 | 4.500 | 4.410 | 4.350 | 4.390 | 255,049 | +0.04(+0.92%) |
Mar 25, 2009 | 4.300 | 4.380 | 4.280 | 4.350 | 145,927 | +0.00(+0.00%) |
Mar 24, 2009 | 4.130 | 4.350 | 4.140 | 4.350 | 253,477 | +0.05(+1.16%) |
Mar 23, 2009 | 4.250 | 4.350 | 4.280 | 4.300 | 81,673 | +0.06(+1.42%) |
Mar 20, 2009 | 4.280 | 4.330 | 4.240 | 4.240 | 114,381 | -0.09(-2.08%) |
Mar 19, 2009 | 4.480 | 4.520 | 4.330 | 4.330 | 370,195 | -0.07(-1.59%) |
Mar 18, 2009 | 4.370 | 4.400 | 4.170 | 4.400 | 387,381 | -0.06(-1.35%) |
Mar 17, 2009 | 4.320 | 4.470 | 4.300 | 4.460 | 150,208 | +0.07(+1.59%) |
Mar 16, 2009 | 4.390 | 4.450 | 4.270 | 4.390 | 282,444 | +0.00(+0.00%) |
Mar 13, 2009 | 4.430 | 4.450 | 4.320 | 4.390 | 108,496 | -0.01(-0.23%) |
Mar 12, 2009 | 4.380 | 4.500 | 4.230 | 4.400 | 127,612 | +0.09(+2.09%) |
Mar 11, 2009 | 4.210 | 4.430 | 4.210 | 4.310 | 102,586 | +0.14(+3.36%) |
Mar 10, 2009 | 4.370 | 4.370 | 4.070 | 4.170 | 89,808 | -0.21(-4.79%) |
Mar 09, 2009 | 4.420 | 4.540 | 4.240 | 4.380 | 112,615 | -0.19(-4.16%) |
Mar 06, 2009 | 4.560 | 4.700 | 4.460 | 4.570 | 119,886 | +0.02(+0.44%) |
Mar 05, 2009 | 4.700 | 4.700 | 4.410 | 4.550 | 163,200 | -0.03(-0.66%) |
Mar 04, 2009 | 4.420 | 4.650 | 4.390 | 4.580 | 167,303 | +0.20(+4.57%) |