Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.663 | 6.759 | 6.478 | 6.742 | 207,329 | +0.09(+1.32%) |
May 28, 2009 | 7.164 | 7.234 | 6.575 | 6.654 | 269,438 | -0.36(-5.14%) |
May 27, 2009 | 7.172 | 7.427 | 6.970 | 7.014 | 150,936 | -0.22(-3.04%) |
May 26, 2009 | 6.759 | 7.480 | 6.698 | 7.234 | 292,821 | +0.54(+8.15%) |
May 22, 2009 | 6.865 | 6.953 | 6.601 | 6.689 | 222,640 | -0.15(-2.19%) |
May 21, 2009 | 6.970 | 7.058 | 6.619 | 6.838 | 306,065 | -0.21(-2.99%) |
May 20, 2009 | 6.777 | 7.515 | 6.777 | 7.049 | 357,373 | +0.33(+4.84%) |
May 19, 2009 | 6.636 | 6.759 | 6.364 | 6.724 | 314,065 | +0.11(+1.59%) |
May 18, 2009 | 6.188 | 6.627 | 6.100 | 6.619 | 266,341 | +0.54(+8.82%) |
May 15, 2009 | 5.819 | 6.381 | 5.757 | 6.082 | 338,684 | +0.25(+4.22%) |
May 14, 2009 | 6.153 | 6.557 | 5.828 | 5.836 | 426,698 | -0.25(-4.18%) |
May 13, 2009 | 6.794 | 6.794 | 5.951 | 6.091 | 452,550 | -0.72(-10.58%) |
May 12, 2009 | 7.946 | 7.999 | 6.434 | 6.812 | 310,461 | -1.10(-13.89%) |
May 11, 2009 | 8.060 | 8.104 | 7.656 | 7.911 | 199,201 | -0.18(-2.17%) |
May 08, 2009 | 7.884 | 8.113 | 7.761 | 8.086 | 387,473 | +0.33(+4.31%) |
May 07, 2009 | 7.489 | 7.911 | 7.313 | 7.752 | 523,157 | +0.34(+4.63%) |
May 06, 2009 | 7.542 | 7.638 | 7.032 | 7.410 | 299,166 | +0.08(+1.08%) |
May 05, 2009 | 6.759 | 7.427 | 6.610 | 7.331 | 326,115 | +0.57(+8.45%) |
May 04, 2009 | 6.882 | 6.944 | 6.636 | 6.759 | 433,835 | -0.20(-2.90%) |
May 01, 2009 | 7.744 | 7.946 | 6.777 | 6.961 | 430,502 | -0.78(-10.10%) |
Apr 30, 2009 | 6.882 | 7.981 | 6.882 | 7.744 | 487,666 | +0.95(+13.97%) |
Apr 29, 2009 | 6.416 | 6.970 | 6.337 | 6.794 | 435,687 | +0.44(+6.92%) |
Apr 28, 2009 | 6.592 | 6.698 | 6.329 | 6.355 | 293,269 | -0.33(-4.99%) |
Apr 27, 2009 | 6.636 | 6.847 | 6.267 | 6.689 | 492,146 | +0.14(+2.15%) |
Apr 24, 2009 | 6.267 | 6.944 | 6.109 | 6.548 | 462,484 | +0.38(+6.13%) |
Apr 23, 2009 | 6.469 | 6.663 | 5.810 | 6.170 | 356,278 | -0.28(-4.36%) |
Apr 22, 2009 | 6.047 | 6.873 | 5.933 | 6.452 | 465,399 | +0.33(+5.31%) |
Apr 21, 2009 | 5.573 | 6.135 | 5.467 | 6.126 | 230,856 | +0.54(+9.76%) |
Apr 20, 2009 | 5.995 | 5.995 | 5.432 | 5.581 | 382,423 | -0.54(-8.76%) |
Apr 17, 2009 | 6.153 | 6.153 | 5.889 | 6.118 | 305,296 | -0.03(-0.43%) |
Apr 16, 2009 | 5.933 | 6.232 | 5.871 | 6.144 | 263,095 | +0.28(+4.80%) |
Apr 15, 2009 | 5.608 | 6.065 | 5.581 | 5.863 | 203,198 | +0.23(+4.06%) |
Apr 14, 2009 | 5.907 | 6.153 | 5.590 | 5.634 | 300,232 | -0.39(-6.42%) |
Apr 13, 2009 | 5.942 | 6.082 | 5.661 | 6.021 | 215,092 | +0.02(+0.29%) |
Apr 09, 2009 | 5.669 | 6.074 | 5.625 | 6.003 | 300,538 | +0.54(+9.98%) |
Apr 08, 2009 | 5.362 | 5.669 | 5.265 | 5.458 | 225,681 | +0.12(+2.31%) |
Apr 07, 2009 | 5.511 | 5.643 | 5.309 | 5.335 | 164,467 | -0.28(-5.01%) |
Apr 06, 2009 | 6.065 | 6.065 | 5.379 | 5.617 | 411,759 | -0.53(-8.58%) |
Apr 03, 2009 | 5.599 | 6.153 | 5.555 | 6.144 | 274,122 | +0.54(+9.73%) |
Apr 02, 2009 | 5.195 | 5.713 | 5.089 | 5.599 | 263,501 | +0.54(+10.78%) |
Apr 01, 2009 | 4.597 | 5.080 | 4.483 | 5.054 | 284,836 | +0.39(+8.29%) |
Mar 31, 2009 | 4.738 | 4.808 | 4.535 | 4.667 | 306,991 | -0.02(-0.38%) |
Mar 30, 2009 | 4.676 | 4.852 | 4.527 | 4.685 | 206,189 | -0.51(-9.81%) |
Mar 26, 2009 | 4.993 | 5.247 | 4.949 | 5.195 | 329,108 | +0.30(+6.10%) |
Mar 25, 2009 | 4.887 | 5.529 | 4.544 | 4.896 | 352,660 | +0.05(+1.09%) |
Mar 24, 2009 | 5.124 | 5.168 | 4.808 | 4.843 | 304,770 | -0.34(-6.61%) |
Mar 23, 2009 | 5.072 | 5.186 | 5.072 | 5.186 | 395,222 | +0.71(+15.91%) |
Mar 20, 2009 | 4.579 | 5.019 | 4.193 | 4.474 | 391,777 | -0.06(-1.36%) |
Mar 19, 2009 | 4.052 | 4.773 | 3.964 | 4.535 | 589,105 | -0.25(-5.15%) |
Mar 18, 2009 | 4.650 | 5.291 | 4.535 | 4.782 | 233,769 | +0.11(+2.45%) |
Mar 17, 2009 | 4.228 | 4.667 | 4.175 | 4.667 | 154,950 | +0.41(+9.71%) |
Mar 16, 2009 | 4.351 | 4.518 | 4.052 | 4.254 | 198,759 | -0.10(-2.22%) |
Mar 13, 2009 | 4.070 | 4.571 | 4.052 | 4.351 | 0 | +0.35(+8.79%) |
Mar 12, 2009 | 3.489 | 3.999 | 3.366 | 3.999 | 269,833 | +0.52(+14.90%) |
Mar 11, 2009 | 3.340 | 3.604 | 3.314 | 3.481 | 186,248 | +0.18(+5.32%) |
Mar 10, 2009 | 2.927 | 3.305 | 2.892 | 3.305 | 239,235 | +0.45(+15.69%) |
Mar 09, 2009 | 2.857 | 3.032 | 2.786 | 2.857 | 177,711 | +0.02(+0.62%) |
Mar 06, 2009 | 2.857 | 3.032 | 2.760 | 2.839 | 0 | -0.06(-2.12%) |
Mar 05, 2009 | 3.305 | 3.305 | 2.892 | 2.901 | 177,442 | -0.43(-12.93%) |
Mar 04, 2009 | 3.015 | 3.410 | 3.015 | 3.331 | 277,199 | +0.04(+1.07%) |