Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.676 | 8.026 | 7.389 | 7.933 | 1,660,703 | +0.40(+5.26%) |
May 28, 2009 | 7.062 | 7.630 | 6.860 | 7.536 | 1,220,200 | +0.58(+8.27%) |
May 27, 2009 | 7.148 | 7.288 | 6.945 | 6.961 | 792,075 | -0.09(-1.21%) |
May 26, 2009 | 6.440 | 7.148 | 6.339 | 7.046 | 1,227,272 | +0.46(+6.97%) |
May 22, 2009 | 6.611 | 6.790 | 6.525 | 6.588 | 882,147 | -0.02(-0.35%) |
May 21, 2009 | 6.463 | 6.673 | 6.222 | 6.611 | 1,647,451 | -0.14(-2.07%) |
May 20, 2009 | 6.619 | 6.906 | 6.611 | 6.751 | 1,294,332 | +0.20(+3.09%) |
May 19, 2009 | 6.595 | 6.696 | 6.362 | 6.549 | 981,106 | +0.02(+0.24%) |
May 18, 2009 | 6.253 | 6.541 | 6.152 | 6.533 | 979,851 | +0.51(+8.53%) |
May 15, 2009 | 6.537 | 6.619 | 5.934 | 6.020 | 1,107,684 | -0.54(-8.19%) |
May 14, 2009 | 6.207 | 6.751 | 6.074 | 6.556 | 1,293,565 | +0.21(+3.31%) |
May 13, 2009 | 6.891 | 6.899 | 6.331 | 6.346 | 1,192,582 | -0.65(-9.33%) |
May 12, 2009 | 7.365 | 7.490 | 6.681 | 7.000 | 2,073,725 | -0.29(-3.95%) |
May 11, 2009 | 7.762 | 7.855 | 7.225 | 7.288 | 1,518,471 | -0.65(-8.14%) |
May 08, 2009 | 7.459 | 8.213 | 7.350 | 7.933 | 1,778,988 | +0.73(+10.21%) |
May 07, 2009 | 7.708 | 8.011 | 7.070 | 7.198 | 1,444,322 | -0.35(-4.59%) |
May 06, 2009 | 8.198 | 8.205 | 7.389 | 7.544 | 2,347,455 | -0.30(-3.77%) |
May 05, 2009 | 8.159 | 8.345 | 7.109 | 7.840 | 1,860,287 | -0.58(-6.93%) |
May 04, 2009 | 7.964 | 8.423 | 7.785 | 8.423 | 1,595,941 | +0.68(+8.84%) |
May 01, 2009 | 7.218 | 7.995 | 7.218 | 7.739 | 1,766,496 | +0.52(+7.22%) |
Apr 30, 2009 | 7.474 | 7.739 | 7.039 | 7.218 | 1,610,821 | -0.14(-1.90%) |
Apr 29, 2009 | 7.210 | 7.435 | 7.155 | 7.358 | 1,151,700 | +0.30(+4.19%) |
Apr 28, 2009 | 6.782 | 7.194 | 6.619 | 7.062 | 1,218,520 | +0.09(+1.23%) |
Apr 27, 2009 | 7.233 | 7.319 | 6.961 | 6.976 | 910,621 | -0.44(-5.88%) |
Apr 24, 2009 | 7.249 | 7.583 | 7.085 | 7.412 | 1,028,631 | +0.34(+4.84%) |
Apr 23, 2009 | 7.008 | 7.249 | 6.891 | 7.070 | 1,005,659 | +0.16(+2.36%) |
Apr 22, 2009 | 7.373 | 7.552 | 6.868 | 6.906 | 1,795,228 | -0.41(-5.63%) |
Apr 21, 2009 | 6.043 | 7.381 | 5.911 | 7.319 | 2,081,845 | +1.07(+17.04%) |
Apr 20, 2009 | 6.805 | 6.868 | 6.144 | 6.253 | 1,531,934 | -0.84(-11.84%) |
Apr 17, 2009 | 6.409 | 7.186 | 6.385 | 7.093 | 1,622,103 | +0.76(+12.04%) |
Apr 16, 2009 | 6.020 | 6.448 | 5.888 | 6.331 | 1,020,545 | +0.38(+6.41%) |
Apr 15, 2009 | 5.460 | 5.997 | 5.460 | 5.950 | 1,268,890 | +0.40(+7.29%) |
Apr 14, 2009 | 5.833 | 5.973 | 5.452 | 5.545 | 1,124,131 | -0.32(-5.44%) |
Apr 13, 2009 | 5.740 | 5.934 | 5.639 | 5.864 | 621,788 | -0.12(-1.95%) |
Apr 09, 2009 | 5.390 | 5.989 | 5.390 | 5.981 | 1,332,748 | +0.79(+15.12%) |
Apr 08, 2009 | 4.923 | 5.289 | 4.729 | 5.195 | 1,098,441 | +0.24(+4.87%) |
Apr 07, 2009 | 5.320 | 5.437 | 4.884 | 4.954 | 1,270,767 | -0.57(-10.28%) |
Apr 06, 2009 | 5.608 | 5.662 | 5.444 | 5.522 | 638,872 | -0.16(-2.74%) |
Apr 03, 2009 | 5.468 | 5.709 | 5.297 | 5.678 | 904,249 | +0.24(+4.43%) |
Apr 02, 2009 | 5.040 | 5.491 | 4.993 | 5.437 | 1,785,386 | +0.58(+12.02%) |
Apr 01, 2009 | 4.597 | 4.853 | 4.511 | 4.853 | 1,260,663 | +0.07(+1.46%) |
Mar 31, 2009 | 4.947 | 5.017 | 4.737 | 4.783 | 1,298,587 | -0.05(-1.13%) |
Mar 30, 2009 | 4.752 | 4.915 | 4.651 | 4.838 | 1,993,336 | -0.58(-10.76%) |
Mar 26, 2009 | 5.468 | 5.654 | 5.172 | 5.421 | 1,723,769 | +0.05(+0.87%) |
Mar 25, 2009 | 4.962 | 5.647 | 4.884 | 5.374 | 2,716,619 | +0.37(+7.46%) |
Mar 24, 2009 | 5.242 | 5.304 | 4.931 | 5.001 | 1,506,734 | -0.28(-5.30%) |
Mar 23, 2009 | 5.133 | 5.281 | 5.087 | 5.281 | 1,762,677 | +0.61(+13.17%) |
Mar 20, 2009 | 4.931 | 5.102 | 4.534 | 4.667 | 2,830,508 | -0.45(-8.81%) |
Mar 19, 2009 | 4.830 | 5.409 | 4.830 | 5.118 | 2,199,672 | +0.47(+10.22%) |
Mar 18, 2009 | 4.488 | 4.690 | 4.208 | 4.643 | 1,101,187 | +0.12(+2.58%) |
Mar 17, 2009 | 4.309 | 4.534 | 4.169 | 4.527 | 1,514,522 | +0.28(+6.59%) |
Mar 16, 2009 | 4.324 | 4.394 | 3.998 | 4.247 | 1,743,704 | +0.04(+0.92%) |
Mar 13, 2009 | 4.355 | 4.597 | 4.145 | 4.208 | 0 | -0.19(-4.25%) |
Mar 12, 2009 | 4.177 | 4.425 | 3.967 | 4.394 | 2,393,359 | +0.23(+5.61%) |
Mar 11, 2009 | 4.262 | 4.278 | 3.943 | 4.161 | 2,181,388 | -0.07(-1.65%) |
Mar 10, 2009 | 4.200 | 4.425 | 4.161 | 4.231 | 2,882,768 | +0.12(+2.84%) |
Mar 09, 2009 | 4.037 | 4.340 | 3.967 | 4.114 | 2,227,596 | +0.02(+0.57%) |
Mar 06, 2009 | 4.410 | 4.410 | 3.842 | 4.091 | 0 | -0.28(-6.41%) |
Mar 05, 2009 | 4.822 | 4.822 | 4.223 | 4.371 | 3,290,121 | -0.54(-10.93%) |
Mar 04, 2009 | 5.382 | 5.507 | 4.807 | 4.908 | 2,654,849 | -0.30(-5.82%) |