Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.676 | 6.898 | 6.607 | 6.607 | 13,210 | -0.14(-2.05%) |
May 28, 2009 | 6.890 | 6.890 | 6.683 | 6.745 | 8,699 | -0.02(-0.34%) |
May 27, 2009 | 6.745 | 7.051 | 6.636 | 6.768 | 10,997 | -0.01(-0.11%) |
May 26, 2009 | 6.407 | 6.806 | 6.407 | 6.775 | 7,697 | +0.37(+5.74%) |
May 22, 2009 | 6.361 | 6.492 | 6.262 | 6.407 | 16,078 | +0.15(+2.45%) |
May 21, 2009 | 6.223 | 6.637 | 6.216 | 6.254 | 27,835 | -0.55(-8.11%) |
May 20, 2009 | 6.875 | 7.051 | 6.787 | 6.806 | 32,174 | +0.04(+0.57%) |
May 19, 2009 | 6.760 | 6.806 | 6.676 | 6.768 | 16,288 | -0.04(-0.56%) |
May 18, 2009 | 6.883 | 7.388 | 6.660 | 6.806 | 9,506 | +0.08(+1.25%) |
May 15, 2009 | 7.120 | 7.120 | 6.637 | 6.722 | 36,479 | -0.18(-2.56%) |
May 14, 2009 | 7.051 | 7.051 | 6.898 | 6.898 | 22,364 | -0.28(-3.95%) |
May 13, 2009 | 7.427 | 7.450 | 7.152 | 7.182 | 7,799 | -0.31(-4.09%) |
May 12, 2009 | 7.565 | 7.580 | 7.358 | 7.488 | 5,517 | -0.08(-1.01%) |
May 11, 2009 | 7.511 | 7.603 | 7.511 | 7.565 | 8,992 | +0.10(+1.33%) |
May 08, 2009 | 7.511 | 7.680 | 7.296 | 7.465 | 20,518 | -0.08(-1.12%) |
May 07, 2009 | 8.753 | 8.753 | 7.549 | 7.549 | 30,498 | -0.83(-9.88%) |
May 06, 2009 | 8.385 | 8.615 | 8.140 | 8.377 | 21,875 | -0.01(-0.09%) |
May 05, 2009 | 8.063 | 8.607 | 7.856 | 8.385 | 9,611 | +0.25(+3.01%) |
May 04, 2009 | 8.193 | 8.239 | 8.140 | 8.140 | 16,439 | +0.13(+1.63%) |
May 01, 2009 | 7.841 | 8.009 | 7.825 | 8.009 | 4,810 | +0.16(+2.05%) |
Apr 30, 2009 | 7.833 | 8.032 | 7.779 | 7.848 | 14,053 | +0.33(+4.38%) |
Apr 29, 2009 | 7.051 | 7.519 | 6.990 | 7.519 | 12,079 | +0.39(+5.48%) |
Apr 28, 2009 | 7.281 | 7.319 | 6.898 | 7.128 | 9,524 | -0.27(-3.63%) |
Apr 27, 2009 | 7.557 | 7.626 | 7.312 | 7.396 | 8,934 | -0.08(-1.13%) |
Apr 24, 2009 | 8.040 | 8.040 | 7.473 | 7.480 | 17,289 | -0.47(-5.88%) |
Apr 23, 2009 | 7.105 | 8.002 | 7.105 | 7.948 | 26,324 | +0.77(+10.67%) |
Apr 22, 2009 | 6.783 | 7.235 | 6.676 | 7.182 | 12,452 | +0.51(+7.58%) |
Apr 21, 2009 | 6.323 | 6.783 | 6.254 | 6.676 | 12,558 | +0.35(+5.58%) |
Apr 20, 2009 | 7.013 | 7.013 | 6.208 | 6.323 | 19,255 | -0.63(-9.04%) |
Apr 17, 2009 | 5.794 | 6.952 | 5.442 | 6.952 | 29,824 | +0.66(+10.48%) |
Apr 16, 2009 | 6.323 | 6.323 | 6.208 | 6.292 | 18,187 | +0.07(+1.11%) |
Apr 15, 2009 | 6.246 | 6.331 | 6.178 | 6.223 | 20,575 | +0.05(+0.87%) |
Apr 14, 2009 | 6.269 | 6.323 | 6.109 | 6.170 | 23,354 | -0.02(-0.37%) |
Apr 13, 2009 | 6.017 | 6.292 | 6.017 | 6.193 | 46,445 | +0.07(+1.13%) |
Apr 09, 2009 | 5.955 | 6.208 | 5.899 | 6.124 | 22,417 | +0.28(+4.72%) |
Apr 08, 2009 | 5.764 | 6.476 | 5.756 | 5.848 | 29,256 | -0.40(-6.38%) |
Apr 07, 2009 | 5.771 | 6.246 | 5.618 | 6.246 | 23,093 | +0.45(+7.80%) |
Apr 06, 2009 | 5.733 | 6.040 | 5.526 | 5.794 | 7,247 | +0.13(+2.30%) |
Apr 03, 2009 | 5.334 | 5.955 | 5.334 | 5.664 | 12,485 | +0.22(+4.08%) |
Apr 02, 2009 | 5.066 | 5.641 | 5.013 | 5.442 | 45,132 | +0.66(+13.78%) |
Apr 01, 2009 | 4.775 | 4.783 | 4.606 | 4.783 | 14,482 | -0.01(-0.16%) |
Mar 31, 2009 | 4.798 | 4.859 | 4.683 | 4.790 | 24,197 | +0.15(+3.31%) |
Mar 30, 2009 | 5.327 | 5.350 | 4.637 | 4.637 | 64,880 | -0.65(-12.32%) |
Mar 26, 2009 | 5.342 | 5.488 | 5.143 | 5.288 | 29,227 | +0.11(+2.07%) |
Mar 25, 2009 | 4.813 | 5.250 | 4.813 | 5.181 | 36,865 | +0.29(+5.96%) |
Mar 24, 2009 | 5.036 | 5.189 | 4.836 | 4.890 | 12,916 | -0.19(-3.77%) |
Mar 23, 2009 | 4.928 | 5.135 | 4.875 | 5.081 | 60,487 | +0.21(+4.41%) |
Mar 20, 2009 | 4.514 | 4.867 | 4.514 | 4.867 | 32,155 | +0.42(+9.48%) |
Mar 19, 2009 | 4.675 | 4.867 | 4.445 | 4.445 | 58,504 | -0.10(-2.19%) |
Mar 18, 2009 | 4.560 | 4.764 | 4.445 | 4.545 | 48,996 | -0.03(-0.59%) |
Mar 17, 2009 | 4.660 | 4.668 | 4.553 | 4.572 | 30,840 | -0.03(-0.58%) |
Mar 16, 2009 | 4.729 | 4.760 | 4.599 | 4.599 | 35,624 | +0.00(+0.00%) |
Mar 13, 2009 | 4.629 | 4.714 | 4.599 | 4.599 | 0 | -0.03(-0.66%) |
Mar 12, 2009 | 4.599 | 4.760 | 4.514 | 4.629 | 42,294 | +0.02(+0.50%) |
Mar 11, 2009 | 4.438 | 4.637 | 4.438 | 4.606 | 23,485 | +0.18(+3.98%) |
Mar 10, 2009 | 4.599 | 4.599 | 4.284 | 4.430 | 29,750 | +0.31(+7.64%) |
Mar 09, 2009 | 4.292 | 4.384 | 4.062 | 4.116 | 12,460 | -0.18(-4.11%) |
Mar 06, 2009 | 4.484 | 4.631 | 4.292 | 4.292 | 0 | -0.42(-8.94%) |
Mar 05, 2009 | 4.760 | 4.790 | 4.629 | 4.714 | 8,055 | -0.18(-3.60%) |
Mar 04, 2009 | 4.790 | 5.066 | 4.622 | 4.890 | 16,700 | -0.17(-3.33%) |