Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.099 | 6.720 | 5.964 | 6.284 | 4,009 | -0.65(-9.33%) |
May 28, 2009 | 6.931 | 6.931 | 6.931 | 6.931 | 119 | +0.66(+10.59%) |
May 27, 2009 | 6.796 | 6.796 | 5.964 | 6.267 | 2,586 | -0.66(-9.47%) |
May 22, 2009 | 6.922 | 6.922 | 6.922 | 6.922 | 119 | +0.02(+0.24%) |
May 21, 2009 | 6.830 | 6.905 | 6.796 | 6.905 | 1,071 | +0.10(+1.48%) |
May 20, 2009 | 6.805 | 6.805 | 6.805 | 6.805 | 176 | -0.38(-5.26%) |
May 15, 2009 | 7.183 | 7.183 | 7.183 | 7.183 | 0 | +0.06(+0.83%) |
May 12, 2009 | 7.443 | 7.124 | 7.124 | 7.124 | 1,071 | +0.02(+0.21%) |
May 11, 2009 | 7.141 | 7.225 | 6.964 | 7.109 | 5,404 | -0.01(-0.09%) |
May 08, 2009 | 7.422 | 7.422 | 7.115 | 7.115 | 238 | +0.00(+0.00%) |
May 07, 2009 | 7.342 | 7.342 | 6.788 | 7.115 | 2,856 | -0.36(-4.83%) |
May 06, 2009 | 7.435 | 7.477 | 7.435 | 7.477 | 476 | +0.04(+0.59%) |
May 04, 2009 | 7.435 | 7.433 | 7.433 | 7.433 | 714 | +0.34(+4.83%) |
May 01, 2009 | 7.309 | 7.309 | 7.090 | 7.090 | 1,190 | +0.05(+0.72%) |
Apr 30, 2009 | 6.510 | 7.099 | 6.510 | 7.040 | 23,051 | +0.83(+13.40%) |
Apr 29, 2009 | 6.510 | 6.594 | 5.477 | 6.208 | 38,782 | -0.04(-0.67%) |
Apr 28, 2009 | 5.721 | 6.401 | 5.578 | 6.250 | 9,269 | +0.22(+3.62%) |
Apr 27, 2009 | 6.594 | 6.636 | 5.964 | 6.032 | 6,180 | -0.35(-5.53%) |
Apr 24, 2009 | 6.359 | 6.384 | 6.342 | 6.384 | 852 | -0.34(-5.00%) |
Apr 23, 2009 | 6.721 | 6.721 | 6.721 | 6.721 | 595 | +0.21(+3.30%) |
Apr 22, 2009 | 6.132 | 6.506 | 6.132 | 6.506 | 1,696 | +0.46(+7.56%) |
Apr 21, 2009 | 6.275 | 6.342 | 5.536 | 6.048 | 3,952 | -0.67(-10.00%) |
Apr 20, 2009 | 6.721 | 6.721 | 5.931 | 6.721 | 1,672 | +0.76(+12.68%) |
Apr 17, 2009 | 6.519 | 6.519 | 5.872 | 5.964 | 2,440 | -0.74(-11.03%) |
Apr 16, 2009 | 6.704 | 6.704 | 6.704 | 6.704 | 238 | +0.10(+1.53%) |
Apr 15, 2009 | 6.695 | 6.721 | 6.603 | 6.603 | 357 | +0.02(+0.26%) |
Apr 14, 2009 | 6.216 | 6.586 | 5.801 | 6.586 | 8,654 | +0.40(+6.52%) |
Apr 13, 2009 | 6.208 | 6.208 | 5.864 | 6.183 | 19,427 | +0.46(+8.08%) |
Apr 09, 2009 | 5.721 | 5.721 | 5.721 | 5.721 | 145 | -0.04(-0.73%) |
Apr 08, 2009 | 5.805 | 5.805 | 5.494 | 5.763 | 4,761 | +0.10(+1.78%) |
Apr 06, 2009 | 5.780 | 5.662 | 5.662 | 5.662 | 1,547 | +0.21(+3.85%) |
Apr 03, 2009 | 5.217 | 5.880 | 5.217 | 5.452 | 5,944 | +0.12(+2.20%) |
Apr 02, 2009 | 5.334 | 5.334 | 5.334 | 5.334 | 119 | +0.02(+0.32%) |
Apr 01, 2009 | 5.150 | 6.015 | 5.150 | 5.318 | 9,055 | -0.05(-0.94%) |
Mar 31, 2009 | 5.166 | 5.536 | 5.066 | 5.368 | 8,077 | -0.24(-4.34%) |
Mar 30, 2009 | 5.528 | 6.090 | 5.015 | 5.612 | 13,997 | +0.57(+11.33%) |
Mar 26, 2009 | 5.040 | 5.082 | 5.040 | 5.040 | 1,309 | -0.39(-7.12%) |
Mar 24, 2009 | 5.225 | 5.427 | 5.225 | 5.427 | 535 | -0.01(-0.15%) |
Mar 18, 2009 | 5.435 | 5.435 | 5.435 | 5.435 | 0 | +0.60(+12.48%) |
Mar 17, 2009 | 4.832 | 4.832 | 4.832 | 4.832 | 195 | +0.31(+6.91%) |
Mar 16, 2009 | 4.688 | 4.688 | 4.520 | 4.520 | 476 | -0.02(-0.37%) |
Mar 13, 2009 | 3.990 | 4.536 | 3.789 | 4.536 | 6,231 | -0.32(-6.50%) |
Mar 12, 2009 | 4.570 | 4.852 | 4.528 | 4.852 | 5,157 | +0.28(+6.17%) |
Mar 11, 2009 | 4.931 | 4.956 | 4.570 | 4.570 | 1,666 | +0.37(+8.80%) |
Mar 10, 2009 | 4.200 | 4.232 | 4.200 | 4.200 | 928 | -0.13(-3.10%) |
Mar 09, 2009 | 4.335 | 4.335 | 4.335 | 4.335 | 119 | -0.10(-2.27%) |
Mar 06, 2009 | 5.040 | 5.040 | 4.419 | 4.436 | 5,055 | -0.61(-12.15%) |