Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.002 | 7.295 | 6.872 | 7.254 | 90,282 | +0.31(+4.45%) |
May 28, 2009 | 6.823 | 7.092 | 6.619 | 6.945 | 94,585 | +0.23(+3.39%) |
May 27, 2009 | 6.815 | 7.254 | 6.668 | 6.717 | 98,793 | -0.15(-2.25%) |
May 26, 2009 | 6.229 | 6.969 | 6.188 | 6.872 | 89,203 | +0.56(+8.90%) |
May 22, 2009 | 6.579 | 6.676 | 6.302 | 6.310 | 74,028 | -0.22(-3.37%) |
May 21, 2009 | 6.595 | 6.652 | 6.180 | 6.530 | 106,429 | -0.22(-3.26%) |
May 20, 2009 | 6.538 | 7.108 | 6.489 | 6.750 | 121,740 | +0.27(+4.15%) |
May 19, 2009 | 6.269 | 6.522 | 5.919 | 6.481 | 157,095 | +0.26(+4.19%) |
May 18, 2009 | 5.781 | 6.277 | 5.561 | 6.220 | 105,476 | +0.54(+9.46%) |
May 15, 2009 | 5.805 | 5.903 | 5.268 | 5.683 | 83,752 | -0.09(-1.55%) |
May 14, 2009 | 5.773 | 5.968 | 5.691 | 5.773 | 149,329 | +0.06(+1.00%) |
May 13, 2009 | 6.408 | 6.448 | 5.699 | 5.716 | 134,441 | -0.86(-13.12%) |
May 12, 2009 | 7.010 | 7.181 | 6.440 | 6.579 | 130,892 | -0.36(-5.16%) |
May 11, 2009 | 6.953 | 7.067 | 6.408 | 6.937 | 79,747 | -0.24(-3.40%) |
May 08, 2009 | 6.823 | 7.539 | 6.456 | 7.181 | 130,836 | +0.50(+7.56%) |
May 07, 2009 | 7.824 | 8.761 | 6.448 | 6.676 | 204,371 | -0.86(-11.45%) |
May 06, 2009 | 7.735 | 7.959 | 7.149 | 7.539 | 269,015 | -0.10(-1.28%) |
May 05, 2009 | 6.554 | 7.637 | 6.554 | 7.637 | 170,232 | +1.09(+16.67%) |
May 04, 2009 | 6.473 | 6.709 | 6.298 | 6.546 | 137,314 | +0.30(+4.82%) |
May 01, 2009 | 6.432 | 6.839 | 6.139 | 6.245 | 114,590 | -0.15(-2.42%) |
Apr 30, 2009 | 6.513 | 6.921 | 6.025 | 6.399 | 305,143 | -0.02(-0.25%) |
Apr 29, 2009 | 5.756 | 6.432 | 5.707 | 6.416 | 161,643 | +0.72(+12.57%) |
Apr 28, 2009 | 5.178 | 5.813 | 5.178 | 5.699 | 101,807 | +0.56(+10.94%) |
Apr 27, 2009 | 4.706 | 5.170 | 4.706 | 5.138 | 112,023 | +0.30(+6.23%) |
Apr 24, 2009 | 4.437 | 5.007 | 4.437 | 4.836 | 234,455 | +0.47(+10.82%) |
Apr 23, 2009 | 4.169 | 4.388 | 4.079 | 4.364 | 128,157 | +0.24(+5.72%) |
Apr 22, 2009 | 3.908 | 4.266 | 3.705 | 4.128 | 146,185 | +0.11(+2.84%) |
Apr 21, 2009 | 3.672 | 4.030 | 3.525 | 4.014 | 86,632 | +0.33(+9.07%) |
Apr 20, 2009 | 3.713 | 3.737 | 3.436 | 3.680 | 73,483 | -0.18(-4.64%) |
Apr 17, 2009 | 3.851 | 3.908 | 3.615 | 3.859 | 147,836 | +0.03(+0.85%) |
Apr 16, 2009 | 3.696 | 3.924 | 3.550 | 3.827 | 103,887 | +0.18(+4.91%) |
Apr 15, 2009 | 3.338 | 3.656 | 3.338 | 3.648 | 44,640 | +0.26(+7.69%) |
Apr 14, 2009 | 3.542 | 3.558 | 3.289 | 3.387 | 92,293 | -0.25(-6.94%) |
Apr 13, 2009 | 3.648 | 3.688 | 3.395 | 3.639 | 72,262 | -0.09(-2.40%) |
Apr 09, 2009 | 3.550 | 3.753 | 3.550 | 3.729 | 116,135 | +0.30(+8.79%) |
Apr 08, 2009 | 3.273 | 3.428 | 3.175 | 3.428 | 64,189 | +0.20(+6.31%) |
Apr 07, 2009 | 3.216 | 3.338 | 3.021 | 3.224 | 72,390 | -0.08(-2.46%) |
Apr 06, 2009 | 3.517 | 3.517 | 3.086 | 3.306 | 125,316 | -0.21(-6.02%) |
Apr 03, 2009 | 3.680 | 3.778 | 3.338 | 3.517 | 112,915 | +0.05(+1.41%) |
Apr 02, 2009 | 3.314 | 3.542 | 3.240 | 3.468 | 251,891 | +0.25(+7.85%) |
Apr 01, 2009 | 3.004 | 3.411 | 2.931 | 3.216 | 75,135 | +0.15(+4.77%) |
Mar 31, 2009 | 3.135 | 3.232 | 2.964 | 3.069 | 108,892 | +0.03(+1.07%) |
Mar 30, 2009 | 3.232 | 3.232 | 2.898 | 3.037 | 72,569 | -0.79(-20.64%) |
Mar 26, 2009 | 3.639 | 3.827 | 3.338 | 3.827 | 58,839 | +0.27(+7.55%) |
Mar 25, 2009 | 3.273 | 3.656 | 3.273 | 3.558 | 54,496 | +0.33(+10.35%) |
Mar 24, 2009 | 3.770 | 3.941 | 3.224 | 3.224 | 59,293 | -0.54(-14.29%) |
Mar 23, 2009 | 3.297 | 3.802 | 3.086 | 3.762 | 135,310 | +0.66(+21.26%) |
Mar 20, 2009 | 3.346 | 3.574 | 3.053 | 3.102 | 153,667 | -0.20(-5.93%) |
Mar 19, 2009 | 3.493 | 3.582 | 3.249 | 3.297 | 52,603 | -0.11(-3.34%) |
Mar 18, 2009 | 3.012 | 3.411 | 2.972 | 3.411 | 75,205 | +0.37(+12.03%) |
Mar 17, 2009 | 2.858 | 3.045 | 2.589 | 3.045 | 54,544 | +0.20(+6.86%) |
Mar 16, 2009 | 2.923 | 3.049 | 2.825 | 2.850 | 86,595 | +0.02(+0.86%) |
Mar 13, 2009 | 2.817 | 2.988 | 2.719 | 2.825 | 66,430 | +0.04(+1.46%) |
Mar 12, 2009 | 2.614 | 2.801 | 2.557 | 2.785 | 94,139 | +0.16(+6.21%) |
Mar 11, 2009 | 2.573 | 2.801 | 2.565 | 2.622 | 61,247 | +0.07(+2.55%) |
Mar 10, 2009 | 2.361 | 2.597 | 2.337 | 2.557 | 131,542 | +0.28(+12.54%) |
Mar 09, 2009 | 2.394 | 2.451 | 2.125 | 2.272 | 109,072 | -0.20(-8.22%) |
Mar 06, 2009 | 2.736 | 2.825 | 2.215 | 2.475 | 174,667 | -0.22(-8.16%) |
Mar 05, 2009 | 2.915 | 3.078 | 2.597 | 2.695 | 226,899 | -0.31(-10.30%) |
Mar 04, 2009 | 2.825 | 3.110 | 2.825 | 3.004 | 110,597 | +0.05(+1.65%) |