Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.260 | 9.010 | 8.140 | 8.900 | 293,060 | +0.64(+7.75%) |
May 28, 2009 | 8.100 | 8.340 | 7.900 | 8.260 | 215,603 | +0.24(+2.99%) |
May 27, 2009 | 7.640 | 8.430 | 7.640 | 8.020 | 257,545 | +0.35(+4.56%) |
May 26, 2009 | 7.110 | 7.730 | 7.050 | 7.670 | 177,711 | +0.50(+6.97%) |
May 22, 2009 | 7.500 | 7.540 | 7.140 | 7.170 | 105,289 | -0.30(-4.02%) |
May 21, 2009 | 7.580 | 7.660 | 7.220 | 7.470 | 157,982 | -0.20(-2.61%) |
May 20, 2009 | 7.750 | 8.070 | 7.670 | 7.670 | 155,619 | -0.03(-0.39%) |
May 19, 2009 | 7.550 | 7.780 | 7.400 | 7.700 | 220,449 | +0.06(+0.79%) |
May 18, 2009 | 7.480 | 7.710 | 7.340 | 7.640 | 115,712 | +0.29(+3.95%) |
May 15, 2009 | 7.290 | 7.390 | 7.000 | 7.350 | 195,812 | +0.11(+1.52%) |
May 14, 2009 | 7.090 | 7.490 | 7.000 | 7.240 | 220,515 | +0.17(+2.40%) |
May 13, 2009 | 7.780 | 7.780 | 7.020 | 7.070 | 265,340 | -0.83(-10.51%) |
May 12, 2009 | 8.000 | 8.130 | 7.600 | 7.900 | 240,501 | -0.09(-1.13%) |
May 11, 2009 | 8.160 | 8.340 | 7.890 | 7.990 | 203,849 | -0.40(-4.77%) |
May 08, 2009 | 8.000 | 8.400 | 7.960 | 8.390 | 273,362 | +0.54(+6.88%) |
May 07, 2009 | 8.300 | 8.300 | 7.750 | 7.850 | 270,485 | -0.31(-3.80%) |
May 06, 2009 | 8.310 | 8.450 | 8.000 | 8.160 | 309,246 | -0.08(-0.97%) |
May 05, 2009 | 8.780 | 8.780 | 8.090 | 8.240 | 346,762 | -0.61(-6.89%) |
May 04, 2009 | 8.360 | 8.880 | 8.360 | 8.850 | 422,570 | +0.60(+7.27%) |
May 01, 2009 | 8.110 | 8.640 | 7.760 | 8.250 | 552,295 | +0.83(+11.19%) |
Apr 30, 2009 | 7.890 | 8.180 | 7.400 | 7.420 | 337,695 | -0.44(-5.60%) |
Apr 29, 2009 | 7.500 | 7.990 | 7.320 | 7.860 | 181,117 | +0.46(+6.22%) |
Apr 28, 2009 | 7.060 | 7.550 | 6.990 | 7.400 | 1,026,316 | +0.28(+3.93%) |
Apr 27, 2009 | 7.360 | 7.360 | 6.943 | 7.120 | 297,593 | -0.29(-3.91%) |
Apr 24, 2009 | 7.150 | 7.550 | 7.020 | 7.410 | 225,438 | +0.36(+5.11%) |
Apr 23, 2009 | 7.100 | 7.250 | 6.860 | 7.050 | 491,375 | -0.02(-0.28%) |
Apr 22, 2009 | 6.870 | 7.270 | 6.750 | 7.070 | 185,039 | +0.10(+1.43%) |
Apr 21, 2009 | 6.650 | 7.080 | 6.610 | 6.970 | 314,739 | +0.31(+4.65%) |
Apr 20, 2009 | 6.700 | 6.920 | 6.570 | 6.660 | 486,697 | -0.26(-3.76%) |
Apr 17, 2009 | 6.880 | 6.970 | 6.660 | 6.920 | 351,680 | +0.07(+1.02%) |
Apr 16, 2009 | 6.540 | 6.920 | 6.500 | 6.850 | 290,357 | +0.40(+6.20%) |
Apr 15, 2009 | 6.210 | 6.450 | 6.030 | 6.450 | 404,767 | +0.21(+3.37%) |
Apr 14, 2009 | 6.730 | 6.804 | 6.210 | 6.240 | 278,397 | -0.59(-8.64%) |
Apr 13, 2009 | 6.920 | 6.920 | 6.670 | 6.830 | 201,970 | -0.18(-2.57%) |
Apr 09, 2009 | 6.260 | 7.020 | 6.200 | 7.010 | 621,809 | +0.91(+14.92%) |
Apr 08, 2009 | 6.100 | 6.120 | 5.730 | 6.100 | 195,579 | +0.06(+0.99%) |
Apr 07, 2009 | 6.110 | 6.180 | 6.010 | 6.040 | 481,663 | -0.15(-2.42%) |
Apr 06, 2009 | 6.350 | 6.400 | 6.080 | 6.190 | 439,567 | -0.36(-5.50%) |
Apr 03, 2009 | 6.510 | 6.650 | 6.340 | 6.550 | 365,305 | +0.04(+0.61%) |
Apr 02, 2009 | 6.180 | 6.580 | 6.180 | 6.510 | 324,956 | +0.48(+7.96%) |
Apr 01, 2009 | 5.670 | 6.110 | 5.500 | 6.030 | 160,730 | +0.23(+3.97%) |
Mar 31, 2009 | 5.610 | 5.950 | 5.400 | 5.800 | 427,156 | +0.28(+5.07%) |
Mar 30, 2009 | 5.720 | 5.900 | 5.310 | 5.520 | 379,022 | -0.74(-11.82%) |
Mar 26, 2009 | 6.000 | 6.450 | 5.970 | 6.260 | 383,958 | +0.35(+5.92%) |
Mar 25, 2009 | 5.850 | 6.250 | 5.680 | 5.910 | 250,389 | +0.09(+1.55%) |
Mar 24, 2009 | 5.820 | 6.040 | 5.690 | 5.820 | 416,991 | -0.08(-1.36%) |
Mar 23, 2009 | 5.552 | 5.970 | 5.100 | 5.900 | 865,257 | +0.90(+18.00%) |
Mar 20, 2009 | 5.680 | 5.710 | 4.980 | 5.000 | 311,372 | -0.62(-11.03%) |
Mar 19, 2009 | 5.670 | 5.740 | 5.370 | 5.620 | 254,040 | +0.01(+0.18%) |
Mar 18, 2009 | 4.990 | 5.620 | 4.970 | 5.610 | 268,040 | +0.58(+11.53%) |
Mar 17, 2009 | 4.640 | 5.080 | 4.600 | 5.030 | 238,515 | +0.35(+7.48%) |
Mar 16, 2009 | 4.820 | 4.830 | 4.580 | 4.680 | 227,923 | -0.11(-2.30%) |
Mar 13, 2009 | 4.740 | 4.830 | 4.520 | 4.790 | 150,807 | +0.06(+1.27%) |
Mar 12, 2009 | 4.390 | 4.820 | 4.280 | 4.730 | 357,836 | +0.33(+7.50%) |
Mar 11, 2009 | 4.450 | 4.810 | 4.390 | 4.400 | 256,808 | -0.03(-0.68%) |
Mar 10, 2009 | 4.070 | 4.430 | 3.920 | 4.430 | 606,760 | +0.48(+12.15%) |
Mar 09, 2009 | 4.250 | 4.365 | 3.870 | 3.950 | 277,252 | -0.34(-7.93%) |
Mar 06, 2009 | 4.380 | 4.380 | 4.040 | 4.290 | 356,437 | -0.05(-1.15%) |
Mar 05, 2009 | 4.460 | 4.560 | 4.340 | 4.340 | 333,822 | -0.22(-4.82%) |
Mar 04, 2009 | 4.460 | 4.620 | 4.250 | 4.560 | 388,535 | +0.31(+7.29%) |