Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.177 | 7.364 | 7.177 | 7.364 | 7,934 | +0.21(+2.88%) |
May 28, 2009 | 7.124 | 7.162 | 7.056 | 7.157 | 3,107 | +0.15(+2.07%) |
May 27, 2009 | 7.296 | 7.296 | 7.012 | 7.012 | 18,773 | -0.26(-3.60%) |
May 26, 2009 | 6.952 | 7.274 | 6.952 | 7.274 | 4,403 | +0.24(+3.40%) |
May 22, 2009 | 7.057 | 7.065 | 7.016 | 7.035 | 5,159 | -0.01(-0.11%) |
May 21, 2009 | 6.952 | 7.060 | 6.930 | 7.042 | 14,278 | -0.06(-0.84%) |
May 20, 2009 | 7.319 | 7.409 | 7.102 | 7.102 | 17,381 | -0.17(-2.36%) |
May 19, 2009 | 7.274 | 7.423 | 7.259 | 7.274 | 9,157 | -0.00(-0.06%) |
May 18, 2009 | 7.027 | 7.281 | 7.020 | 7.278 | 3,621 | +0.39(+5.71%) |
May 15, 2009 | 7.109 | 7.117 | 6.885 | 6.885 | 7,518 | -0.16(-2.33%) |
May 14, 2009 | 6.840 | 7.102 | 6.840 | 7.050 | 6,701 | +0.21(+3.06%) |
May 13, 2009 | 7.072 | 7.072 | 6.795 | 6.840 | 14,045 | -0.45(-6.15%) |
May 12, 2009 | 7.431 | 7.431 | 7.214 | 7.289 | 12,297 | -0.19(-2.50%) |
May 11, 2009 | 7.592 | 7.685 | 7.476 | 7.476 | 46,502 | -0.34(-4.40%) |
May 08, 2009 | 7.095 | 7.820 | 7.095 | 7.820 | 34,163 | +0.61(+8.39%) |
May 07, 2009 | 7.551 | 7.663 | 7.177 | 7.214 | 18,035 | -0.13(-1.73%) |
May 06, 2009 | 7.162 | 7.483 | 7.133 | 7.341 | 134,690 | +0.25(+3.48%) |
May 05, 2009 | 7.095 | 7.099 | 6.997 | 7.095 | 8,729 | +0.04(+0.57%) |
May 04, 2009 | 6.773 | 7.057 | 6.743 | 7.054 | 2,811 | +0.43(+6.50%) |
May 01, 2009 | 6.653 | 6.696 | 6.623 | 6.623 | 1,952 | -0.13(-1.99%) |
Apr 30, 2009 | 6.863 | 6.915 | 6.736 | 6.758 | 125,981 | +0.02(+0.32%) |
Apr 29, 2009 | 6.575 | 6.751 | 6.575 | 6.737 | 49,847 | +0.24(+3.64%) |
Apr 28, 2009 | 6.571 | 6.594 | 6.501 | 6.501 | 6,103 | -0.04(-0.64%) |
Apr 27, 2009 | 6.668 | 6.668 | 6.541 | 6.542 | 1,844 | -0.28(-4.09%) |
Apr 24, 2009 | 6.609 | 6.821 | 6.594 | 6.821 | 12,227 | +0.41(+6.46%) |
Apr 23, 2009 | 6.482 | 6.482 | 6.328 | 6.407 | 14,343 | +0.02(+0.35%) |
Apr 22, 2009 | 7.050 | 7.050 | 6.369 | 6.384 | 45,365 | -0.16(-2.51%) |
Apr 21, 2009 | 6.033 | 6.549 | 5.958 | 6.549 | 20,047 | +0.37(+5.92%) |
Apr 20, 2009 | 6.549 | 6.549 | 6.182 | 6.182 | 29,846 | -0.66(-9.62%) |
Apr 17, 2009 | 6.736 | 6.945 | 6.601 | 6.840 | 104,232 | +0.13(+1.98%) |
Apr 16, 2009 | 6.631 | 6.795 | 6.467 | 6.707 | 74,333 | +0.11(+1.72%) |
Apr 15, 2009 | 6.220 | 6.594 | 6.115 | 6.594 | 161,688 | +0.28(+4.43%) |
Apr 14, 2009 | 6.541 | 6.631 | 6.314 | 6.314 | 14,766 | -0.35(-5.31%) |
Apr 13, 2009 | 6.310 | 6.706 | 6.310 | 6.668 | 5,939 | +0.49(+7.99%) |
Apr 09, 2009 | 6.250 | 6.250 | 6.048 | 6.175 | 18,904 | +0.46(+7.98%) |
Apr 08, 2009 | 5.839 | 5.839 | 5.719 | 5.719 | 14,385 | -0.07(-1.29%) |
Apr 07, 2009 | 5.794 | 5.794 | 5.794 | 5.794 | 822 | -0.08(-1.29%) |
Apr 06, 2009 | 5.869 | 5.913 | 5.869 | 5.869 | 703 | -0.06(-1.08%) |
Apr 03, 2009 | 5.756 | 5.933 | 5.756 | 5.933 | 2,398 | +0.09(+1.49%) |
Apr 02, 2009 | 5.794 | 5.854 | 5.756 | 5.846 | 27,464 | +0.35(+6.39%) |
Apr 01, 2009 | 5.480 | 5.599 | 5.390 | 5.495 | 15,744 | -0.03(-0.54%) |
Mar 31, 2009 | 5.293 | 5.525 | 5.293 | 5.525 | 1,741 | +0.25(+4.67%) |
Mar 30, 2009 | 5.300 | 5.309 | 5.278 | 5.278 | 3,477 | -0.46(-8.07%) |
Mar 26, 2009 | 5.659 | 5.741 | 5.659 | 5.741 | 5,868 | +0.09(+1.59%) |
Mar 25, 2009 | 5.555 | 5.667 | 5.354 | 5.652 | 25,264 | +0.18(+3.28%) |
Mar 24, 2009 | 5.646 | 5.697 | 5.472 | 5.472 | 6,320 | +0.09(+1.67%) |
Mar 23, 2009 | 5.383 | 5.427 | 5.353 | 5.383 | 1,967 | +0.20(+3.90%) |
Mar 20, 2009 | 5.121 | 5.181 | 5.121 | 5.181 | 3,120 | -0.13(-2.40%) |
Mar 19, 2009 | 5.682 | 5.682 | 5.308 | 5.308 | 17,429 | -0.14(-2.60%) |
Mar 18, 2009 | 5.143 | 5.532 | 5.143 | 5.450 | 11,418 | +0.22(+4.14%) |
Mar 17, 2009 | 5.009 | 5.233 | 5.009 | 5.233 | 2,327 | +0.07(+1.45%) |
Mar 16, 2009 | 5.196 | 5.226 | 5.140 | 5.158 | 8,360 | +0.07(+1.32%) |
Mar 13, 2009 | 5.143 | 5.143 | 5.001 | 5.091 | 0 | +0.04(+0.74%) |
Mar 12, 2009 | 4.762 | 5.054 | 4.762 | 5.054 | 8,391 | +0.25(+5.13%) |
Mar 11, 2009 | 4.807 | 4.807 | 4.807 | 4.807 | 1,119 | +0.16(+3.38%) |
Mar 10, 2009 | 4.545 | 4.650 | 4.523 | 4.650 | 5,464 | +0.37(+8.55%) |
Mar 09, 2009 | 4.284 | 4.343 | 4.231 | 4.284 | 8,915 | +0.07(+1.78%) |
Mar 06, 2009 | 4.358 | 4.358 | 4.134 | 4.209 | 0 | -0.12(-2.76%) |
Mar 05, 2009 | 4.508 | 4.511 | 4.328 | 4.328 | 7,504 | -0.29(-6.31%) |
Mar 04, 2009 | 4.598 | 4.657 | 4.529 | 4.620 | 9,287 | +0.04(+0.82%) |