Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.210 | 7.430 | 7.022 | 7.397 | 626,344 | +0.22(+3.07%) |
May 28, 2009 | 7.242 | 7.267 | 6.818 | 7.177 | 602,784 | +0.03(+0.46%) |
May 27, 2009 | 7.242 | 7.512 | 7.112 | 7.144 | 583,248 | -0.10(-1.35%) |
May 26, 2009 | 6.654 | 7.299 | 6.638 | 7.242 | 733,167 | +0.49(+7.26%) |
May 22, 2009 | 6.916 | 6.965 | 6.654 | 6.752 | 351,345 | -0.11(-1.55%) |
May 21, 2009 | 7.063 | 7.210 | 6.695 | 6.858 | 551,864 | -0.25(-3.56%) |
May 20, 2009 | 7.324 | 7.552 | 7.087 | 7.112 | 836,717 | -0.14(-1.91%) |
May 19, 2009 | 7.120 | 7.348 | 7.071 | 7.250 | 696,266 | +0.16(+2.30%) |
May 18, 2009 | 6.720 | 7.087 | 6.630 | 7.087 | 400,588 | +0.51(+7.69%) |
May 15, 2009 | 6.605 | 6.728 | 6.450 | 6.581 | 639,090 | -0.07(-0.98%) |
May 14, 2009 | 6.679 | 6.793 | 6.556 | 6.646 | 804,723 | +0.00(+0.00%) |
May 13, 2009 | 6.997 | 6.997 | 6.548 | 6.646 | 879,723 | -0.45(-6.33%) |
May 12, 2009 | 7.332 | 7.332 | 6.965 | 7.095 | 652,812 | -0.20(-2.80%) |
May 11, 2009 | 7.356 | 7.389 | 7.144 | 7.299 | 811,746 | -0.21(-2.83%) |
May 08, 2009 | 7.046 | 7.528 | 6.818 | 7.512 | 1,140,777 | +0.76(+11.25%) |
May 07, 2009 | 7.324 | 7.389 | 6.728 | 6.752 | 1,060,523 | -0.47(-6.55%) |
May 06, 2009 | 7.552 | 7.561 | 6.981 | 7.226 | 1,000,439 | -0.23(-3.07%) |
May 05, 2009 | 7.552 | 7.626 | 7.324 | 7.454 | 660,951 | -0.14(-1.83%) |
May 04, 2009 | 7.585 | 7.642 | 7.495 | 7.593 | 1,710,970 | -0.16(-2.00%) |
May 01, 2009 | 7.544 | 7.814 | 7.193 | 7.748 | 1,642,529 | +0.04(+0.53%) |
Apr 30, 2009 | 7.838 | 8.222 | 7.552 | 7.708 | 2,295,203 | +0.19(+2.50%) |
Apr 29, 2009 | 7.087 | 7.626 | 7.022 | 7.520 | 1,730,979 | +0.48(+6.84%) |
Apr 28, 2009 | 6.875 | 7.218 | 6.793 | 7.038 | 697,501 | +0.11(+1.53%) |
Apr 27, 2009 | 6.671 | 7.389 | 6.654 | 6.932 | 1,360,704 | +0.09(+1.31%) |
Apr 24, 2009 | 6.524 | 6.916 | 6.450 | 6.842 | 1,645,165 | +0.38(+5.81%) |
Apr 23, 2009 | 6.181 | 6.507 | 5.985 | 6.467 | 1,267,704 | +0.42(+6.88%) |
Apr 22, 2009 | 5.789 | 6.548 | 5.748 | 6.050 | 1,775,096 | +0.18(+3.06%) |
Apr 21, 2009 | 5.389 | 5.887 | 5.340 | 5.870 | 1,231,362 | +0.44(+8.12%) |
Apr 20, 2009 | 5.634 | 5.675 | 5.234 | 5.430 | 529,856 | -0.33(-5.67%) |
Apr 17, 2009 | 5.911 | 5.960 | 5.683 | 5.756 | 516,591 | -0.16(-2.76%) |
Apr 16, 2009 | 5.830 | 5.985 | 5.699 | 5.919 | 583,093 | +0.12(+2.11%) |
Apr 15, 2009 | 5.830 | 5.846 | 5.642 | 5.797 | 654,980 | -0.07(-1.11%) |
Apr 14, 2009 | 5.944 | 6.001 | 5.797 | 5.862 | 484,335 | -0.15(-2.45%) |
Apr 13, 2009 | 6.009 | 6.042 | 5.748 | 6.009 | 726,661 | -0.02(-0.27%) |
Apr 09, 2009 | 5.732 | 6.140 | 5.675 | 6.026 | 1,858,637 | +0.42(+7.42%) |
Apr 08, 2009 | 5.462 | 5.626 | 5.430 | 5.609 | 1,283,351 | +0.16(+3.00%) |
Apr 07, 2009 | 5.511 | 5.650 | 5.307 | 5.446 | 396,540 | -0.07(-1.19%) |
Apr 06, 2009 | 5.691 | 5.707 | 5.430 | 5.511 | 780,858 | -0.23(-3.98%) |
Apr 03, 2009 | 5.528 | 5.740 | 5.421 | 5.740 | 1,043,680 | +0.22(+3.99%) |
Apr 02, 2009 | 5.307 | 5.846 | 5.307 | 5.519 | 1,978,282 | +0.28(+5.30%) |
Apr 01, 2009 | 5.217 | 5.397 | 5.217 | 5.242 | 631,817 | -0.11(-1.98%) |
Mar 31, 2009 | 5.413 | 5.531 | 5.299 | 5.348 | 427,344 | -0.07(-1.36%) |
Mar 30, 2009 | 5.332 | 5.544 | 5.307 | 5.421 | 381,916 | -0.33(-5.82%) |
Mar 26, 2009 | 5.609 | 5.952 | 5.609 | 5.756 | 1,475,147 | +0.22(+3.98%) |
Mar 25, 2009 | 5.560 | 5.683 | 5.266 | 5.536 | 461,950 | +0.11(+1.95%) |
Mar 24, 2009 | 5.413 | 5.666 | 5.299 | 5.430 | 666,347 | -0.06(-1.04%) |
Mar 23, 2009 | 5.421 | 5.503 | 5.389 | 5.487 | 944,828 | +0.22(+4.19%) |
Mar 20, 2009 | 5.446 | 5.446 | 5.217 | 5.266 | 569,404 | -0.08(-1.53%) |
Mar 19, 2009 | 5.536 | 5.536 | 5.299 | 5.348 | 834,426 | -0.06(-1.06%) |
Mar 18, 2009 | 5.201 | 5.446 | 5.054 | 5.405 | 766,099 | +0.20(+3.92%) |
Mar 17, 2009 | 4.981 | 5.217 | 4.981 | 5.201 | 326,495 | +0.11(+2.25%) |
Mar 16, 2009 | 5.283 | 5.389 | 5.062 | 5.087 | 427,577 | -0.16(-2.96%) |
Mar 13, 2009 | 5.283 | 5.315 | 5.087 | 5.242 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.021 | 5.136 | 4.923 | 5.127 | 813,801 | +0.07(+1.29%) |
Mar 11, 2009 | 5.038 | 5.136 | 4.915 | 5.062 | 648,619 | +0.07(+1.47%) |
Mar 10, 2009 | 4.817 | 5.054 | 4.776 | 4.989 | 636,626 | +0.31(+6.63%) |
Mar 09, 2009 | 4.760 | 4.907 | 4.580 | 4.678 | 707,139 | -0.12(-2.55%) |
Mar 06, 2009 | 4.793 | 4.932 | 4.678 | 4.801 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.899 | 4.932 | 4.703 | 4.736 | 748,159 | -0.52(-9.94%) |
Mar 04, 2009 | 5.168 | 5.381 | 5.119 | 5.258 | 571,135 | -0.21(-3.88%) |