Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.330 | 7.330 | 6.420 | 6.460 | 178,921 | -0.86(-11.75%) |
May 28, 2009 | 7.150 | 7.390 | 6.870 | 7.320 | 62,743 | +0.27(+3.83%) |
May 27, 2009 | 7.070 | 7.440 | 7.050 | 7.050 | 95,654 | -0.11(-1.54%) |
May 26, 2009 | 6.710 | 7.220 | 6.610 | 7.160 | 161,033 | +0.33(+4.83%) |
May 22, 2009 | 6.550 | 6.890 | 6.410 | 6.830 | 131,865 | +0.36(+5.56%) |
May 21, 2009 | 6.330 | 6.730 | 6.320 | 6.470 | 93,656 | +0.04(+0.62%) |
May 20, 2009 | 6.820 | 7.460 | 6.380 | 6.430 | 163,407 | -0.29(-4.32%) |
May 19, 2009 | 7.050 | 7.280 | 6.450 | 6.720 | 109,344 | -0.27(-3.86%) |
May 18, 2009 | 6.580 | 7.510 | 6.200 | 6.990 | 136,713 | +0.52(+8.04%) |
May 15, 2009 | 6.480 | 6.930 | 6.160 | 6.470 | 99,023 | +0.04(+0.62%) |
May 14, 2009 | 6.510 | 6.860 | 6.420 | 6.430 | 114,533 | -0.02(-0.31%) |
May 13, 2009 | 6.730 | 6.900 | 6.410 | 6.450 | 178,309 | -0.41(-5.98%) |
May 12, 2009 | 8.190 | 8.190 | 6.730 | 6.860 | 102,016 | -0.68(-9.02%) |
May 11, 2009 | 7.910 | 8.140 | 7.440 | 7.540 | 255,335 | -0.58(-7.14%) |
May 08, 2009 | 6.870 | 8.170 | 6.870 | 8.120 | 62,076 | +0.94(+13.09%) |
May 07, 2009 | 7.720 | 7.720 | 7.010 | 7.180 | 86,421 | -0.47(-6.14%) |
May 06, 2009 | 7.490 | 7.770 | 7.000 | 7.650 | 66,879 | +0.25(+3.38%) |
May 05, 2009 | 7.720 | 7.840 | 6.870 | 7.400 | 118,295 | -0.38(-4.95%) |
May 04, 2009 | 6.880 | 8.830 | 6.880 | 7.785 | 266,875 | +0.98(+14.32%) |
May 01, 2009 | 6.030 | 6.810 | 5.830 | 6.810 | 115,383 | +0.78(+12.94%) |
Apr 30, 2009 | 7.450 | 7.450 | 5.980 | 6.030 | 155,659 | -1.35(-18.29%) |
Apr 29, 2009 | 7.000 | 7.500 | 6.810 | 7.380 | 61,076 | +0.38(+5.43%) |
Apr 28, 2009 | 6.840 | 7.160 | 6.790 | 7.000 | 60,699 | +0.08(+1.16%) |
Apr 27, 2009 | 6.890 | 6.990 | 6.590 | 6.920 | 90,953 | -0.01(-0.14%) |
Apr 24, 2009 | 7.100 | 7.100 | 6.890 | 6.930 | 113,074 | -0.09(-1.28%) |
Apr 23, 2009 | 7.160 | 7.350 | 6.820 | 7.020 | 97,293 | -0.16(-2.23%) |
Apr 22, 2009 | 6.800 | 7.190 | 6.730 | 7.180 | 347,228 | +0.20(+2.87%) |
Apr 21, 2009 | 6.310 | 7.000 | 6.130 | 6.980 | 129,703 | +0.65(+10.27%) |
Apr 20, 2009 | 6.600 | 6.725 | 6.120 | 6.330 | 95,472 | -0.53(-7.73%) |
Apr 17, 2009 | 7.240 | 7.260 | 6.722 | 6.860 | 120,965 | -0.34(-4.72%) |
Apr 16, 2009 | 7.240 | 7.590 | 7.040 | 7.200 | 131,177 | +0.08(+1.12%) |
Apr 15, 2009 | 6.380 | 7.180 | 6.360 | 7.120 | 45,898 | +0.66(+10.22%) |
Apr 14, 2009 | 6.800 | 6.970 | 6.420 | 6.460 | 65,892 | -0.52(-7.45%) |
Apr 13, 2009 | 6.520 | 7.090 | 6.520 | 6.980 | 107,071 | +0.32(+4.80%) |
Apr 09, 2009 | 6.200 | 6.903 | 6.120 | 6.660 | 137,658 | +0.62(+10.26%) |
Apr 08, 2009 | 5.350 | 6.080 | 5.220 | 6.040 | 100,254 | +0.73(+13.75%) |
Apr 07, 2009 | 5.360 | 5.680 | 5.270 | 5.310 | 72,920 | -0.18(-3.28%) |
Apr 06, 2009 | 5.750 | 5.750 | 5.250 | 5.490 | 101,396 | -0.47(-7.89%) |
Apr 03, 2009 | 5.160 | 6.010 | 4.980 | 5.960 | 117,912 | +0.80(+15.50%) |
Apr 02, 2009 | 4.910 | 5.460 | 4.780 | 5.160 | 118,079 | +0.41(+8.63%) |
Apr 01, 2009 | 4.200 | 4.850 | 4.155 | 4.750 | 96,386 | +0.45(+10.47%) |
Mar 31, 2009 | 4.300 | 4.550 | 4.040 | 4.300 | 92,985 | +0.09(+2.14%) |
Mar 30, 2009 | 4.290 | 4.460 | 4.030 | 4.210 | 53,954 | -0.61(-12.66%) |
Mar 26, 2009 | 4.820 | 4.840 | 4.660 | 4.820 | 118,816 | +0.00(+0.00%) |
Mar 25, 2009 | 4.670 | 4.820 | 4.520 | 4.820 | 115,466 | +0.19(+4.10%) |
Mar 24, 2009 | 4.770 | 4.800 | 4.540 | 4.630 | 74,618 | -0.22(-4.54%) |
Mar 23, 2009 | 4.790 | 4.850 | 4.710 | 4.850 | 144,436 | +0.11(+2.32%) |
Mar 20, 2009 | 4.850 | 4.910 | 4.450 | 4.740 | 188,824 | -0.11(-2.27%) |
Mar 19, 2009 | 4.460 | 4.850 | 4.460 | 4.850 | 156,223 | +0.19(+4.08%) |
Mar 18, 2009 | 4.110 | 4.670 | 3.980 | 4.660 | 99,729 | +0.54(+13.11%) |
Mar 17, 2009 | 3.940 | 4.120 | 3.850 | 4.120 | 96,499 | +0.16(+4.04%) |
Mar 16, 2009 | 3.930 | 4.100 | 3.900 | 3.960 | 123,964 | +0.09(+2.33%) |
Mar 13, 2009 | 3.920 | 3.970 | 3.710 | 3.870 | 89,476 | -0.03(-0.77%) |
Mar 12, 2009 | 3.580 | 3.910 | 3.580 | 3.900 | 261,056 | +0.32(+8.94%) |
Mar 11, 2009 | 3.720 | 3.720 | 3.430 | 3.580 | 92,257 | -0.12(-3.24%) |
Mar 10, 2009 | 3.660 | 4.030 | 3.590 | 3.700 | 119,067 | +0.05(+1.37%) |
Mar 09, 2009 | 3.900 | 4.150 | 3.650 | 3.650 | 91,629 | -0.32(-8.06%) |
Mar 06, 2009 | 3.710 | 3.990 | 3.680 | 3.970 | 51,985 | +0.32(+8.77%) |
Mar 05, 2009 | 3.650 | 3.830 | 3.540 | 3.650 | 74,141 | -0.12(-3.18%) |
Mar 04, 2009 | 3.710 | 3.870 | 3.650 | 3.770 | 52,440 | +0.28(+8.02%) |