Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.423 | 8.569 | 8.191 | 8.217 | 35,333 | -0.21(-2.44%) |
May 28, 2009 | 8.416 | 8.494 | 8.012 | 8.423 | 34,820 | +0.09(+1.11%) |
May 27, 2009 | 8.476 | 8.496 | 8.171 | 8.330 | 53,970 | -0.10(-1.18%) |
May 26, 2009 | 7.647 | 8.774 | 7.647 | 8.429 | 70,648 | +0.62(+7.98%) |
May 22, 2009 | 7.535 | 8.019 | 7.535 | 7.806 | 81,546 | +0.34(+4.53%) |
May 21, 2009 | 7.435 | 7.535 | 7.389 | 7.469 | 35,689 | -0.04(-0.53%) |
May 20, 2009 | 8.118 | 8.231 | 7.402 | 7.508 | 57,118 | -0.55(-6.83%) |
May 19, 2009 | 7.979 | 8.111 | 7.893 | 8.058 | 30,524 | +0.08(+1.00%) |
May 18, 2009 | 7.767 | 8.184 | 7.767 | 7.979 | 23,007 | +0.33(+4.33%) |
May 15, 2009 | 7.906 | 7.972 | 7.561 | 7.647 | 41,800 | -0.27(-3.43%) |
May 14, 2009 | 7.714 | 8.158 | 7.661 | 7.919 | 31,796 | +0.26(+3.37%) |
May 13, 2009 | 7.906 | 8.025 | 7.594 | 7.661 | 57,796 | -0.34(-4.30%) |
May 12, 2009 | 8.390 | 8.390 | 7.985 | 8.005 | 56,050 | -0.33(-3.97%) |
May 11, 2009 | 9.026 | 9.026 | 8.264 | 8.337 | 56,658 | -0.90(-9.76%) |
May 08, 2009 | 8.569 | 9.351 | 8.131 | 9.238 | 68,994 | +0.79(+9.33%) |
May 07, 2009 | 8.708 | 8.708 | 8.337 | 8.449 | 113,704 | -0.18(-2.07%) |
May 06, 2009 | 8.429 | 8.767 | 8.181 | 8.628 | 119,159 | +0.26(+3.09%) |
May 05, 2009 | 8.105 | 8.615 | 8.072 | 8.370 | 113,517 | +0.19(+2.35%) |
May 04, 2009 | 7.883 | 8.191 | 7.608 | 8.178 | 108,744 | +0.39(+5.02%) |
May 01, 2009 | 7.674 | 8.065 | 7.237 | 7.787 | 104,517 | +0.02(+0.26%) |
Apr 30, 2009 | 7.455 | 7.893 | 7.303 | 7.767 | 89,583 | +0.41(+5.59%) |
Apr 29, 2009 | 7.502 | 7.502 | 6.966 | 7.356 | 112,382 | -0.11(-1.42%) |
Apr 28, 2009 | 6.773 | 7.502 | 6.620 | 7.462 | 421,289 | +0.61(+8.90%) |
Apr 27, 2009 | 7.237 | 7.286 | 6.832 | 6.852 | 148,209 | -0.54(-7.26%) |
Apr 24, 2009 | 6.693 | 7.462 | 6.693 | 7.389 | 49,719 | +0.76(+11.39%) |
Apr 23, 2009 | 6.528 | 6.713 | 6.455 | 6.634 | 87,541 | +0.15(+2.25%) |
Apr 22, 2009 | 6.382 | 6.627 | 6.382 | 6.488 | 48,434 | -0.11(-1.61%) |
Apr 21, 2009 | 5.977 | 6.594 | 5.977 | 6.594 | 83,539 | +0.62(+10.43%) |
Apr 20, 2009 | 6.130 | 6.256 | 5.852 | 5.971 | 109,826 | -0.25(-3.94%) |
Apr 17, 2009 | 6.216 | 6.441 | 6.137 | 6.216 | 130,472 | +0.03(+0.54%) |
Apr 16, 2009 | 6.243 | 6.329 | 6.150 | 6.183 | 91,131 | +0.03(+0.43%) |
Apr 15, 2009 | 6.070 | 6.329 | 6.050 | 6.156 | 66,721 | +0.09(+1.42%) |
Apr 14, 2009 | 6.322 | 6.322 | 5.905 | 6.070 | 71,550 | -0.36(-5.66%) |
Apr 13, 2009 | 6.474 | 6.491 | 6.236 | 6.435 | 62,104 | -0.13(-2.02%) |
Apr 09, 2009 | 6.130 | 6.620 | 6.057 | 6.567 | 90,814 | +0.44(+7.14%) |
Apr 08, 2009 | 6.050 | 6.163 | 5.944 | 6.130 | 74,552 | +0.11(+1.76%) |
Apr 07, 2009 | 6.050 | 6.190 | 5.765 | 6.024 | 48,654 | -0.09(-1.52%) |
Apr 06, 2009 | 6.070 | 6.223 | 5.991 | 6.117 | 42,817 | +0.01(+0.11%) |
Apr 03, 2009 | 6.163 | 6.296 | 5.997 | 6.110 | 66,577 | -0.19(-3.05%) |
Apr 02, 2009 | 5.911 | 6.302 | 5.911 | 6.302 | 78,674 | +0.60(+10.45%) |
Apr 01, 2009 | 5.487 | 5.732 | 5.302 | 5.706 | 29,860 | +0.11(+2.01%) |
Mar 31, 2009 | 5.215 | 5.845 | 5.215 | 5.593 | 39,439 | +0.45(+8.76%) |
Mar 30, 2009 | 5.368 | 5.527 | 4.546 | 5.142 | 68,531 | -0.99(-16.11%) |
Mar 26, 2009 | 5.858 | 6.236 | 5.699 | 6.130 | 45,449 | +0.36(+6.32%) |
Mar 25, 2009 | 5.746 | 5.895 | 5.487 | 5.765 | 88,969 | +0.08(+1.40%) |
Mar 24, 2009 | 6.037 | 6.243 | 5.686 | 5.686 | 90,465 | -0.45(-7.34%) |
Mar 23, 2009 | 5.964 | 6.196 | 5.381 | 6.137 | 72,696 | +0.90(+17.22%) |
Mar 20, 2009 | 5.693 | 5.785 | 5.169 | 5.235 | 65,677 | -0.40(-7.17%) |
Mar 19, 2009 | 5.845 | 5.931 | 5.600 | 5.639 | 35,161 | -0.07(-1.28%) |
Mar 18, 2009 | 4.818 | 5.964 | 4.818 | 5.712 | 46,306 | +0.90(+18.73%) |
Mar 17, 2009 | 4.573 | 4.818 | 4.480 | 4.811 | 45,170 | +0.28(+6.14%) |
Mar 16, 2009 | 4.380 | 4.758 | 4.380 | 4.533 | 31,904 | +0.18(+4.11%) |
Mar 13, 2009 | 4.129 | 4.420 | 4.042 | 4.354 | 41,918 | +0.33(+8.24%) |
Mar 12, 2009 | 3.996 | 4.036 | 3.764 | 4.023 | 154,587 | +0.03(+0.83%) |
Mar 11, 2009 | 3.943 | 4.076 | 3.943 | 3.989 | 39,063 | +0.08(+2.03%) |
Mar 10, 2009 | 3.744 | 4.168 | 3.691 | 3.910 | 55,858 | +0.19(+4.98%) |
Mar 09, 2009 | 3.612 | 3.910 | 3.612 | 3.724 | 31,584 | +0.07(+1.81%) |
Mar 06, 2009 | 3.930 | 4.003 | 3.385 | 3.658 | 105,735 | -0.24(-6.12%) |
Mar 05, 2009 | 4.307 | 4.307 | 3.883 | 3.897 | 72,122 | -0.49(-11.18%) |
Mar 04, 2009 | 4.440 | 4.506 | 4.261 | 4.387 | 51,382 | -0.21(-4.47%) |