Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.598 | 7.598 | 7.183 | 7.532 | 284,543 | -0.07(-0.87%) |
May 28, 2009 | 7.598 | 7.740 | 6.513 | 7.598 | 1,074,138 | -0.04(-0.49%) |
May 27, 2009 | 7.674 | 7.740 | 7.551 | 7.636 | 443,534 | +0.02(+0.25%) |
May 26, 2009 | 7.476 | 7.787 | 7.409 | 7.617 | 675,655 | +0.03(+0.37%) |
May 22, 2009 | 7.409 | 7.740 | 7.268 | 7.589 | 632,540 | +0.32(+4.42%) |
May 21, 2009 | 7.022 | 7.787 | 6.513 | 7.268 | 2,010,070 | +0.66(+10.00%) |
May 20, 2009 | 6.560 | 7.022 | 6.551 | 6.607 | 1,133,348 | +0.15(+2.34%) |
May 19, 2009 | 6.060 | 6.541 | 6.060 | 6.456 | 733,234 | +0.44(+7.38%) |
May 18, 2009 | 5.824 | 6.173 | 5.692 | 6.013 | 628,664 | +0.17(+2.91%) |
May 15, 2009 | 5.522 | 6.116 | 5.484 | 5.843 | 344,701 | +0.34(+6.17%) |
May 14, 2009 | 5.371 | 5.814 | 5.125 | 5.503 | 270,320 | +0.08(+1.57%) |
May 13, 2009 | 5.456 | 5.484 | 5.286 | 5.418 | 336,999 | -0.22(-3.85%) |
May 12, 2009 | 6.097 | 6.126 | 5.239 | 5.635 | 767,612 | -0.46(-7.59%) |
May 11, 2009 | 6.286 | 6.319 | 5.946 | 6.097 | 483,241 | -0.30(-4.69%) |
May 08, 2009 | 6.513 | 6.513 | 6.343 | 6.398 | 243,553 | -0.09(-1.34%) |
May 07, 2009 | 6.532 | 6.560 | 6.475 | 6.484 | 265,104 | -0.02(-0.29%) |
May 06, 2009 | 6.484 | 6.522 | 6.362 | 6.503 | 333,577 | +0.00(+0.00%) |
May 05, 2009 | 6.466 | 6.560 | 6.381 | 6.503 | 419,548 | -0.03(-0.43%) |
May 04, 2009 | 6.513 | 6.560 | 6.371 | 6.532 | 670,629 | +0.20(+3.13%) |
May 01, 2009 | 6.418 | 6.522 | 6.192 | 6.333 | 372,044 | -0.13(-2.04%) |
Apr 30, 2009 | 6.607 | 6.607 | 6.371 | 6.466 | 590,703 | -0.08(-1.15%) |
Apr 29, 2009 | 6.503 | 6.598 | 6.437 | 6.541 | 508,478 | +0.10(+1.61%) |
Apr 28, 2009 | 6.173 | 6.513 | 6.135 | 6.437 | 541,191 | +0.07(+1.04%) |
Apr 27, 2009 | 6.418 | 6.513 | 5.880 | 6.371 | 751,277 | -0.13(-2.03%) |
Apr 24, 2009 | 6.692 | 6.720 | 6.324 | 6.503 | 698,786 | -0.10(-1.57%) |
Apr 23, 2009 | 6.418 | 6.607 | 6.324 | 6.607 | 715,053 | +0.28(+4.48%) |
Apr 22, 2009 | 6.513 | 6.787 | 5.899 | 6.324 | 1,361,422 | -0.24(-3.60%) |
Apr 21, 2009 | 5.729 | 6.607 | 5.465 | 6.560 | 1,019,329 | +0.68(+11.56%) |
Apr 20, 2009 | 6.607 | 6.626 | 5.286 | 5.880 | 1,598,689 | -0.73(-11.00%) |
Apr 17, 2009 | 6.182 | 6.702 | 6.135 | 6.607 | 959,664 | +0.47(+7.69%) |
Apr 16, 2009 | 5.946 | 6.182 | 5.946 | 6.135 | 588,925 | +0.25(+4.17%) |
Apr 15, 2009 | 5.710 | 6.060 | 5.663 | 5.890 | 482,493 | +0.06(+0.97%) |
Apr 14, 2009 | 5.852 | 5.994 | 5.663 | 5.833 | 564,118 | -0.02(-0.32%) |
Apr 13, 2009 | 5.569 | 5.852 | 5.427 | 5.852 | 777,256 | +0.47(+8.77%) |
Apr 09, 2009 | 5.475 | 5.550 | 5.295 | 5.380 | 553,271 | +0.36(+7.14%) |
Apr 08, 2009 | 5.286 | 5.456 | 4.842 | 5.021 | 400,783 | -0.26(-5.00%) |
Apr 07, 2009 | 5.286 | 5.286 | 4.342 | 5.286 | 602,338 | -0.01(-0.18%) |
Apr 06, 2009 | 5.106 | 5.475 | 4.861 | 5.295 | 918,123 | +0.42(+8.51%) |
Apr 03, 2009 | 4.719 | 4.946 | 4.719 | 4.880 | 699,984 | +0.16(+3.40%) |
Apr 02, 2009 | 4.625 | 5.069 | 4.625 | 4.719 | 597,719 | +0.21(+4.60%) |
Apr 01, 2009 | 4.606 | 4.672 | 4.389 | 4.512 | 274,387 | -0.09(-2.05%) |
Mar 31, 2009 | 4.332 | 4.606 | 4.266 | 4.606 | 244,785 | +0.28(+6.55%) |
Mar 30, 2009 | 4.247 | 4.427 | 4.096 | 4.323 | 153,443 | +0.08(+1.78%) |
Mar 26, 2009 | 3.776 | 4.266 | 3.757 | 4.247 | 227,748 | +0.52(+13.92%) |
Mar 25, 2009 | 3.728 | 3.766 | 3.672 | 3.728 | 351,970 | -0.01(-0.25%) |
Mar 24, 2009 | 3.728 | 3.738 | 3.643 | 3.738 | 87,190 | +0.06(+1.54%) |
Mar 23, 2009 | 3.672 | 3.766 | 3.313 | 3.681 | 162,202 | +0.16(+4.56%) |
Mar 20, 2009 | 3.540 | 3.983 | 3.464 | 3.521 | 447,400 | +0.25(+7.80%) |
Mar 19, 2009 | 2.969 | 3.294 | 2.969 | 3.266 | 47,468 | +0.32(+10.90%) |
Mar 18, 2009 | 2.907 | 3.049 | 2.879 | 2.945 | 34,533 | +0.02(+0.65%) |
Mar 17, 2009 | 2.652 | 2.926 | 2.530 | 2.926 | 65,626 | +0.25(+9.15%) |
Mar 16, 2009 | 2.700 | 2.737 | 2.643 | 2.681 | 16,236 | -0.04(-1.39%) |
Mar 13, 2009 | 2.766 | 2.766 | 2.501 | 2.718 | 11,479 | -0.01(-0.35%) |
Mar 12, 2009 | 2.734 | 2.775 | 2.709 | 2.728 | 25,351 | -0.01(-0.34%) |
Mar 11, 2009 | 2.662 | 2.794 | 2.558 | 2.737 | 11,918 | +0.05(+1.75%) |
Mar 10, 2009 | 2.718 | 2.764 | 2.643 | 2.690 | 38,113 | -0.04(-1.38%) |
Mar 09, 2009 | 2.681 | 2.737 | 2.605 | 2.728 | 10,603 | +0.08(+2.85%) |
Mar 06, 2009 | 2.671 | 2.728 | 2.482 | 2.652 | 12,833 | +0.03(+1.14%) |
Mar 05, 2009 | 2.756 | 2.775 | 2.605 | 2.622 | 19,360 | -0.11(-4.20%) |
Mar 04, 2009 | 2.784 | 2.784 | 2.718 | 2.737 | 7,781 | +0.00(+0.00%) |