Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.160 | 8.210 | 8.050 | 8.130 | 51,205 | +0.24(+3.04%) |
May 28, 2009 | 7.890 | 8.000 | 7.800 | 7.890 | 12,753 | -0.05(-0.63%) |
May 27, 2009 | 8.100 | 8.120 | 7.940 | 7.940 | 19,852 | -0.11(-1.37%) |
May 26, 2009 | 7.750 | 8.090 | 7.630 | 8.050 | 27,664 | +0.02(+0.25%) |
May 22, 2009 | 7.840 | 8.100 | 7.840 | 8.030 | 33,542 | +0.12(+1.52%) |
May 21, 2009 | 7.900 | 8.020 | 7.850 | 7.910 | 13,885 | -0.11(-1.37%) |
May 20, 2009 | 7.900 | 8.250 | 7.900 | 8.020 | 69,504 | +0.05(+0.63%) |
May 19, 2009 | 7.960 | 8.050 | 7.850 | 7.970 | 26,000 | +0.21(+2.71%) |
May 18, 2009 | 7.490 | 7.760 | 7.420 | 7.760 | 349,285 | +0.45(+6.16%) |
May 15, 2009 | 7.340 | 7.450 | 7.230 | 7.310 | 80,281 | +0.04(+0.55%) |
May 14, 2009 | 7.170 | 7.370 | 7.150 | 7.270 | 177,077 | +0.25(+3.56%) |
May 13, 2009 | 7.250 | 7.250 | 7.000 | 7.020 | 28,492 | -0.39(-5.26%) |
May 12, 2009 | 7.710 | 7.710 | 7.340 | 7.410 | 49,464 | -0.19(-2.50%) |
May 11, 2009 | 7.700 | 7.700 | 7.550 | 7.600 | 33,666 | -0.55(-6.75%) |
May 08, 2009 | 7.790 | 8.180 | 7.730 | 8.150 | 45,008 | +0.54(+7.10%) |
May 07, 2009 | 7.570 | 7.710 | 7.530 | 7.610 | 9,750 | -0.09(-1.17%) |
May 06, 2009 | 7.640 | 7.750 | 7.470 | 7.700 | 12,822 | +0.29(+3.91%) |
May 05, 2009 | 7.450 | 7.460 | 7.340 | 7.410 | 56,501 | +0.02(+0.27%) |
May 04, 2009 | 6.980 | 7.390 | 6.750 | 7.390 | 13,196 | +0.71(+10.63%) |
May 01, 2009 | 6.550 | 6.680 | 6.550 | 6.680 | 15,424 | +0.13(+1.98%) |
Apr 30, 2009 | 6.650 | 6.780 | 6.550 | 6.550 | 33,488 | -0.57(-8.01%) |
Apr 29, 2009 | 7.050 | 7.200 | 6.950 | 7.120 | 21,927 | +0.11(+1.57%) |
Apr 28, 2009 | 7.100 | 7.130 | 6.930 | 7.010 | 36,185 | -1.09(-13.46%) |
Apr 27, 2009 | 8.050 | 8.300 | 7.940 | 8.100 | 12,446 | -0.26(-3.11%) |
Apr 24, 2009 | 7.860 | 8.370 | 7.860 | 8.360 | 61,466 | +0.48(+6.09%) |
Apr 23, 2009 | 7.620 | 7.880 | 7.620 | 7.880 | 12,084 | +0.29(+3.82%) |
Apr 22, 2009 | 7.250 | 7.680 | 7.250 | 7.590 | 24,152 | +0.66(+9.52%) |
Apr 21, 2009 | 6.480 | 6.960 | 6.480 | 6.930 | 31,769 | +0.48(+7.44%) |
Apr 20, 2009 | 6.530 | 6.590 | 6.390 | 6.450 | 32,003 | -0.62(-8.77%) |
Apr 17, 2009 | 7.000 | 7.110 | 6.900 | 7.070 | 318,527 | +0.29(+4.28%) |
Apr 16, 2009 | 6.750 | 6.780 | 6.560 | 6.780 | 185,488 | +0.06(+0.89%) |
Apr 15, 2009 | 6.450 | 6.720 | 6.440 | 6.720 | 12,455 | +0.06(+0.90%) |
Apr 14, 2009 | 6.790 | 6.920 | 6.650 | 6.660 | 162,416 | +0.12(+1.83%) |
Apr 13, 2009 | 6.480 | 6.540 | 6.400 | 6.540 | 24,474 | +0.14(+2.19%) |
Apr 09, 2009 | 6.350 | 6.400 | 6.350 | 6.400 | 63,793 | +0.40(+6.67%) |
Apr 08, 2009 | 6.140 | 6.140 | 5.960 | 6.000 | 5,046 | -0.14(-2.28%) |
Apr 07, 2009 | 6.250 | 6.254 | 6.060 | 6.140 | 427,023 | -0.45(-6.83%) |
Apr 06, 2009 | 6.560 | 6.590 | 6.430 | 6.590 | 107,839 | -0.07(-1.05%) |
Apr 03, 2009 | 6.510 | 6.720 | 6.500 | 6.660 | 37,248 | +0.27(+4.23%) |
Apr 02, 2009 | 6.400 | 6.530 | 6.380 | 6.390 | 31,642 | +0.52(+8.86%) |
Apr 01, 2009 | 5.500 | 5.870 | 5.500 | 5.870 | 2,641,328 | +0.12(+2.09%) |
Mar 31, 2009 | 5.650 | 5.780 | 5.590 | 5.750 | 19,185 | +0.30(+5.50%) |
Mar 30, 2009 | 5.700 | 5.700 | 5.420 | 5.450 | 20,457 | -0.60(-9.92%) |
Mar 26, 2009 | 5.980 | 6.080 | 5.950 | 6.050 | 8,509 | +0.09(+1.51%) |
Mar 25, 2009 | 6.100 | 6.140 | 5.850 | 5.960 | 48,934 | +0.04(+0.68%) |
Mar 24, 2009 | 5.900 | 6.030 | 5.900 | 5.920 | 26,055 | -0.26(-4.21%) |
Mar 23, 2009 | 6.000 | 6.230 | 5.990 | 6.180 | 18,535 | +0.48(+8.42%) |
Mar 20, 2009 | 5.800 | 5.810 | 5.680 | 5.700 | 26,707 | -0.28(-4.68%) |
Mar 19, 2009 | 5.800 | 6.000 | 5.800 | 5.980 | 19,080 | +0.11(+1.87%) |
Mar 18, 2009 | 5.580 | 5.900 | 5.520 | 5.870 | 34,514 | +0.14(+2.44%) |
Mar 17, 2009 | 5.700 | 5.730 | 5.600 | 5.730 | 29,987 | -0.08(-1.38%) |
Mar 16, 2009 | 5.990 | 5.990 | 5.810 | 5.810 | 17,628 | +0.04(+0.69%) |
Mar 13, 2009 | 5.700 | 5.810 | 5.650 | 5.770 | 7,225 | -0.32(-5.25%) |
Mar 12, 2009 | 5.860 | 6.160 | 5.860 | 6.090 | 7,450 | +0.07(+1.16%) |
Mar 11, 2009 | 6.100 | 6.100 | 5.880 | 6.020 | 10,746 | +0.24(+4.15%) |
Mar 10, 2009 | 5.750 | 5.940 | 5.670 | 5.780 | 43,720 | +0.62(+12.02%) |
Mar 09, 2009 | 5.200 | 5.380 | 5.150 | 5.160 | 24,671 | -0.11(-2.09%) |
Mar 06, 2009 | 5.410 | 5.510 | 5.140 | 5.270 | 36,394 | +0.23(+4.56%) |
Mar 05, 2009 | 5.240 | 5.290 | 5.030 | 5.040 | 29,818 | -0.55(-9.84%) |
Mar 04, 2009 | 5.380 | 5.600 | 5.310 | 5.590 | 28,701 | +0.73(+15.02%) |