Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.851 | 8.035 | 7.714 | 8.035 | 535,567 | +0.24(+3.03%) |
May 28, 2009 | 7.635 | 7.845 | 7.504 | 7.799 | 846,529 | +0.14(+1.88%) |
May 27, 2009 | 7.589 | 8.081 | 7.379 | 7.655 | 731,403 | -0.01(-0.17%) |
May 26, 2009 | 6.724 | 7.694 | 6.724 | 7.668 | 718,226 | +0.83(+12.18%) |
May 22, 2009 | 6.763 | 7.006 | 6.586 | 6.835 | 576,436 | +0.09(+1.36%) |
May 21, 2009 | 6.953 | 6.993 | 6.593 | 6.744 | 709,998 | -0.31(-4.46%) |
May 20, 2009 | 6.908 | 7.163 | 6.829 | 7.058 | 862,816 | +0.16(+2.38%) |
May 19, 2009 | 6.921 | 7.012 | 6.750 | 6.894 | 714,584 | -0.10(-1.50%) |
May 18, 2009 | 6.619 | 7.183 | 6.619 | 6.999 | 972,884 | +0.47(+7.23%) |
May 15, 2009 | 6.652 | 6.763 | 6.462 | 6.527 | 795,613 | -0.12(-1.87%) |
May 14, 2009 | 7.137 | 7.170 | 6.586 | 6.652 | 926,664 | -0.43(-6.11%) |
May 13, 2009 | 7.864 | 7.923 | 7.026 | 7.084 | 1,109,869 | -0.86(-10.81%) |
May 12, 2009 | 8.441 | 8.651 | 7.864 | 7.943 | 870,291 | -0.54(-6.34%) |
May 11, 2009 | 8.520 | 8.690 | 8.461 | 8.480 | 490,836 | -0.30(-3.43%) |
May 08, 2009 | 8.625 | 8.867 | 8.474 | 8.782 | 775,397 | +0.18(+2.13%) |
May 07, 2009 | 8.736 | 8.965 | 8.480 | 8.598 | 1,034,982 | -0.10(-1.20%) |
May 06, 2009 | 8.946 | 8.946 | 8.317 | 8.703 | 849,113 | -0.13(-1.48%) |
May 05, 2009 | 8.828 | 8.900 | 8.670 | 8.834 | 1,136,074 | -0.01(-0.15%) |
May 04, 2009 | 8.808 | 8.847 | 8.782 | 8.847 | 1,092,296 | -0.07(-0.74%) |
May 01, 2009 | 8.788 | 8.992 | 8.743 | 8.913 | 1,036,318 | +0.10(+1.12%) |
Apr 30, 2009 | 8.775 | 8.874 | 8.362 | 8.815 | 1,108,012 | +0.01(+0.07%) |
Apr 29, 2009 | 8.415 | 8.913 | 8.231 | 8.808 | 814,488 | +0.49(+5.91%) |
Apr 28, 2009 | 7.969 | 8.546 | 7.871 | 8.317 | 490,180 | +0.30(+3.76%) |
Apr 27, 2009 | 8.179 | 8.317 | 7.904 | 8.015 | 623,106 | -0.33(-3.93%) |
Apr 24, 2009 | 7.393 | 8.618 | 7.393 | 8.343 | 824,150 | +1.00(+13.66%) |
Apr 23, 2009 | 7.760 | 8.028 | 7.170 | 7.340 | 826,111 | -0.37(-4.84%) |
Apr 22, 2009 | 7.320 | 8.277 | 6.986 | 7.714 | 1,830,853 | -0.72(-8.55%) |
Apr 21, 2009 | 7.687 | 8.435 | 7.687 | 8.435 | 485,656 | +0.68(+8.79%) |
Apr 20, 2009 | 7.995 | 8.179 | 7.648 | 7.753 | 542,330 | -0.42(-5.13%) |
Apr 17, 2009 | 8.100 | 8.644 | 8.054 | 8.172 | 1,357,305 | -0.50(-5.82%) |
Apr 16, 2009 | 8.579 | 8.788 | 8.330 | 8.677 | 829,643 | +0.14(+1.69%) |
Apr 15, 2009 | 8.900 | 9.365 | 8.461 | 8.533 | 892,259 | -0.47(-5.24%) |
Apr 14, 2009 | 9.306 | 9.450 | 8.959 | 9.005 | 358,881 | -0.43(-4.52%) |
Apr 13, 2009 | 9.228 | 9.483 | 8.920 | 9.431 | 1,130,291 | +0.09(+0.91%) |
Apr 09, 2009 | 8.428 | 9.345 | 8.421 | 9.345 | 992,106 | +1.14(+13.90%) |
Apr 08, 2009 | 8.153 | 8.625 | 8.035 | 8.205 | 509,089 | +0.03(+0.40%) |
Apr 07, 2009 | 8.369 | 8.638 | 8.127 | 8.172 | 780,326 | -0.35(-4.08%) |
Apr 06, 2009 | 8.566 | 8.592 | 8.251 | 8.520 | 606,212 | -0.11(-1.29%) |
Apr 03, 2009 | 8.231 | 8.729 | 7.936 | 8.631 | 432,731 | +0.34(+4.11%) |
Apr 02, 2009 | 7.786 | 8.467 | 7.655 | 8.290 | 412,831 | +0.72(+9.52%) |
Apr 01, 2009 | 7.229 | 7.596 | 6.947 | 7.569 | 480,502 | +0.19(+2.58%) |
Mar 31, 2009 | 7.137 | 7.602 | 6.999 | 7.379 | 394,038 | +0.20(+2.74%) |
Mar 30, 2009 | 7.687 | 7.805 | 6.763 | 7.183 | 646,081 | -0.98(-11.97%) |
Mar 26, 2009 | 7.458 | 8.415 | 7.458 | 8.159 | 714,640 | +0.76(+10.27%) |
Mar 25, 2009 | 6.763 | 7.491 | 6.717 | 7.399 | 1,184,472 | +0.69(+10.25%) |
Mar 24, 2009 | 6.626 | 6.894 | 6.318 | 6.711 | 695,869 | -0.06(-0.87%) |
Mar 23, 2009 | 6.226 | 6.770 | 6.167 | 6.770 | 957,261 | +0.87(+14.78%) |
Mar 20, 2009 | 5.492 | 6.115 | 5.387 | 5.898 | 1,295,743 | +0.27(+4.77%) |
Mar 19, 2009 | 5.708 | 5.852 | 5.367 | 5.630 | 334,847 | -0.12(-2.05%) |
Mar 18, 2009 | 5.577 | 5.774 | 5.426 | 5.748 | 503,614 | +0.16(+2.93%) |
Mar 17, 2009 | 5.322 | 5.590 | 5.269 | 5.584 | 289,103 | +0.24(+4.54%) |
Mar 16, 2009 | 5.584 | 5.695 | 5.295 | 5.341 | 487,844 | -0.23(-4.12%) |
Mar 13, 2009 | 5.564 | 5.675 | 5.446 | 5.571 | 0 | +0.01(+0.24%) |
Mar 12, 2009 | 5.184 | 5.662 | 5.086 | 5.557 | 575,556 | +0.39(+7.61%) |
Mar 11, 2009 | 5.158 | 5.381 | 5.053 | 5.164 | 571,594 | +0.06(+1.16%) |
Mar 10, 2009 | 4.745 | 5.243 | 4.745 | 5.105 | 388,956 | +0.48(+10.34%) |
Mar 09, 2009 | 4.673 | 4.863 | 4.574 | 4.627 | 450,721 | -0.03(-0.56%) |
Mar 06, 2009 | 5.269 | 5.367 | 4.581 | 4.653 | 0 | -0.61(-11.58%) |
Mar 05, 2009 | 5.479 | 5.741 | 5.249 | 5.263 | 618,307 | -0.41(-7.17%) |
Mar 04, 2009 | 5.597 | 5.767 | 5.381 | 5.669 | 492,893 | -0.16(-2.81%) |