Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.464 | 8.000 | 7.275 | 7.960 | 88,060 | +0.57(+7.78%) |
May 28, 2009 | 7.159 | 7.391 | 7.060 | 7.385 | 41,988 | +0.29(+4.03%) |
May 27, 2009 | 7.099 | 7.247 | 6.858 | 7.099 | 54,690 | +0.00(+0.00%) |
May 26, 2009 | 6.903 | 7.099 | 6.849 | 7.099 | 69,084 | +0.24(+3.52%) |
May 22, 2009 | 7.021 | 7.220 | 6.785 | 6.858 | 43,262 | -0.16(-2.28%) |
May 21, 2009 | 7.057 | 7.174 | 6.846 | 7.018 | 47,471 | -0.11(-1.61%) |
May 20, 2009 | 6.798 | 7.218 | 6.798 | 7.132 | 46,980 | +0.35(+5.20%) |
May 19, 2009 | 6.782 | 6.924 | 6.638 | 6.779 | 78,356 | +0.14(+2.18%) |
May 18, 2009 | 6.740 | 7.040 | 6.571 | 6.635 | 74,711 | -0.05(-0.81%) |
May 15, 2009 | 7.156 | 7.289 | 6.671 | 6.689 | 50,812 | -0.43(-5.97%) |
May 14, 2009 | 6.897 | 7.229 | 6.544 | 7.114 | 87,774 | +0.02(+0.34%) |
May 13, 2009 | 7.280 | 7.280 | 6.933 | 7.090 | 48,729 | -0.29(-3.96%) |
May 12, 2009 | 7.539 | 7.736 | 7.186 | 7.382 | 49,545 | -0.11(-1.49%) |
May 11, 2009 | 7.663 | 7.675 | 7.482 | 7.494 | 52,348 | -0.07(-0.92%) |
May 08, 2009 | 7.412 | 7.614 | 7.048 | 7.563 | 101,986 | +0.33(+4.50%) |
May 07, 2009 | 7.168 | 7.343 | 6.939 | 7.237 | 96,509 | +0.29(+4.12%) |
May 06, 2009 | 6.635 | 6.951 | 6.635 | 6.951 | 96,778 | +0.36(+5.54%) |
May 05, 2009 | 6.767 | 6.831 | 6.544 | 6.586 | 47,996 | -0.21(-3.06%) |
May 04, 2009 | 6.541 | 6.870 | 6.529 | 6.794 | 75,198 | +0.21(+3.20%) |
May 01, 2009 | 6.053 | 6.586 | 6.029 | 6.584 | 97,203 | +0.51(+8.45%) |
Apr 30, 2009 | 6.216 | 6.288 | 5.966 | 6.071 | 64,967 | -0.06(-1.03%) |
Apr 29, 2009 | 6.014 | 6.300 | 5.984 | 6.134 | 53,745 | +0.15(+2.50%) |
Apr 28, 2009 | 5.824 | 6.207 | 5.824 | 5.985 | 65,847 | +0.11(+1.92%) |
Apr 27, 2009 | 5.950 | 5.950 | 5.839 | 5.872 | 18,448 | -0.08(-1.32%) |
Apr 24, 2009 | 5.887 | 5.950 | 5.803 | 5.950 | 23,497 | +0.11(+1.96%) |
Apr 23, 2009 | 6.017 | 6.017 | 5.729 | 5.836 | 81,007 | -0.13(-2.12%) |
Apr 22, 2009 | 5.908 | 6.014 | 5.818 | 5.963 | 24,137 | +0.03(+0.51%) |
Apr 21, 2009 | 5.718 | 5.947 | 5.718 | 5.932 | 66,749 | +0.12(+2.02%) |
Apr 20, 2009 | 5.956 | 5.956 | 5.727 | 5.815 | 81,355 | -0.21(-3.55%) |
Apr 17, 2009 | 5.956 | 6.029 | 5.770 | 6.029 | 125,911 | +0.05(+0.91%) |
Apr 16, 2009 | 5.788 | 6.017 | 5.788 | 5.975 | 57,175 | +0.19(+3.23%) |
Apr 15, 2009 | 5.905 | 5.905 | 5.667 | 5.788 | 72,286 | -0.05(-0.93%) |
Apr 14, 2009 | 5.878 | 5.887 | 5.583 | 5.842 | 119,980 | -0.07(-1.22%) |
Apr 13, 2009 | 5.727 | 5.966 | 5.718 | 5.914 | 43,355 | +0.16(+2.72%) |
Apr 09, 2009 | 5.682 | 5.821 | 5.682 | 5.758 | 75,298 | +0.13(+2.25%) |
Apr 08, 2009 | 5.631 | 5.691 | 5.390 | 5.631 | 63,926 | +0.13(+2.41%) |
Apr 07, 2009 | 5.854 | 5.854 | 5.455 | 5.498 | 133,946 | -0.51(-8.43%) |
Apr 06, 2009 | 6.122 | 6.122 | 5.800 | 6.005 | 55,354 | -0.05(-0.90%) |
Apr 03, 2009 | 5.727 | 6.059 | 5.577 | 6.059 | 105,227 | +0.39(+6.92%) |
Apr 02, 2009 | 5.550 | 5.667 | 5.372 | 5.667 | 99,425 | +0.35(+6.51%) |
Apr 01, 2009 | 5.366 | 5.420 | 5.209 | 5.321 | 91,052 | -0.16(-2.96%) |
Mar 31, 2009 | 5.402 | 5.516 | 5.269 | 5.483 | 77,212 | +0.22(+4.24%) |
Mar 30, 2009 | 5.531 | 5.531 | 5.068 | 5.260 | 110,097 | -0.74(-12.31%) |
Mar 26, 2009 | 6.279 | 6.445 | 5.938 | 5.999 | 171,356 | -0.14(-2.22%) |
Mar 25, 2009 | 5.923 | 6.183 | 5.824 | 6.135 | 112,409 | +0.19(+3.26%) |
Mar 24, 2009 | 5.947 | 6.104 | 5.878 | 5.941 | 670,505 | -0.20(-3.24%) |
Mar 23, 2009 | 6.029 | 6.152 | 6.017 | 6.140 | 148,805 | +0.61(+11.13%) |
Mar 20, 2009 | 5.721 | 5.776 | 5.498 | 5.525 | 87,104 | -0.06(-1.03%) |
Mar 19, 2009 | 5.188 | 5.640 | 5.188 | 5.583 | 65,876 | +0.40(+7.67%) |
Mar 18, 2009 | 5.248 | 5.337 | 4.992 | 5.185 | 63,956 | -0.06(-1.15%) |
Mar 17, 2009 | 5.721 | 5.721 | 5.143 | 5.245 | 93,928 | -0.11(-2.04%) |
Mar 16, 2009 | 5.547 | 5.547 | 5.152 | 5.354 | 122,156 | +0.18(+3.45%) |
Mar 13, 2009 | 5.296 | 5.408 | 5.118 | 5.176 | 0 | -0.01(-0.12%) |
Mar 12, 2009 | 4.959 | 5.354 | 4.847 | 5.182 | 1,580,387 | +0.27(+5.46%) |
Mar 11, 2009 | 4.895 | 4.962 | 4.823 | 4.913 | 197,398 | +0.02(+0.43%) |
Mar 10, 2009 | 4.953 | 5.207 | 4.482 | 4.892 | 203,724 | +0.34(+7.55%) |
Mar 09, 2009 | 4.277 | 4.614 | 4.277 | 4.549 | 78,061 | +0.22(+5.08%) |
Mar 06, 2009 | 4.446 | 4.627 | 4.196 | 4.329 | 0 | -0.11(-2.41%) |
Mar 05, 2009 | 4.892 | 4.983 | 4.380 | 4.436 | 130,960 | -0.46(-9.33%) |
Mar 04, 2009 | 4.537 | 4.898 | 4.537 | 4.892 | 109,825 | +0.41(+9.07%) |