Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.338 | 6.499 | 6.117 | 6.487 | 177,618 | +0.20(+3.13%) |
May 28, 2009 | 6.362 | 6.481 | 6.093 | 6.290 | 178,134 | -0.07(-1.13%) |
May 27, 2009 | 6.779 | 6.923 | 6.344 | 6.362 | 210,412 | -0.44(-6.41%) |
May 26, 2009 | 6.189 | 6.821 | 6.099 | 6.797 | 139,218 | +0.53(+8.48%) |
May 22, 2009 | 6.457 | 6.624 | 6.254 | 6.266 | 120,622 | -0.15(-2.33%) |
May 21, 2009 | 6.290 | 6.923 | 6.171 | 6.415 | 242,365 | -0.02(-0.37%) |
May 20, 2009 | 6.773 | 6.911 | 6.403 | 6.439 | 183,037 | -0.27(-4.09%) |
May 19, 2009 | 6.970 | 7.042 | 6.660 | 6.714 | 111,657 | -0.36(-5.06%) |
May 18, 2009 | 6.475 | 7.132 | 6.475 | 7.072 | 164,643 | +0.76(+12.00%) |
May 15, 2009 | 6.756 | 6.756 | 6.099 | 6.314 | 223,563 | -0.35(-5.28%) |
May 14, 2009 | 6.929 | 7.209 | 6.517 | 6.666 | 257,487 | -0.19(-2.79%) |
May 13, 2009 | 7.251 | 7.400 | 6.744 | 6.857 | 291,952 | -0.58(-7.78%) |
May 12, 2009 | 7.728 | 7.818 | 7.248 | 7.436 | 301,059 | -0.11(-1.42%) |
May 11, 2009 | 7.645 | 7.800 | 7.322 | 7.543 | 285,934 | -0.05(-0.63%) |
May 08, 2009 | 7.096 | 7.597 | 7.000 | 7.591 | 100,018 | +0.63(+9.00%) |
May 07, 2009 | 7.221 | 7.579 | 6.791 | 6.964 | 151,950 | -0.07(-0.93%) |
May 06, 2009 | 6.720 | 7.263 | 6.529 | 7.030 | 200,797 | +0.45(+6.80%) |
May 05, 2009 | 6.266 | 6.779 | 6.165 | 6.582 | 247,649 | +0.20(+3.18%) |
May 04, 2009 | 6.057 | 6.403 | 5.699 | 6.380 | 103,369 | +0.50(+8.53%) |
May 01, 2009 | 5.902 | 6.057 | 5.711 | 5.878 | 123,616 | -0.03(-0.50%) |
Apr 30, 2009 | 6.147 | 6.284 | 5.908 | 5.908 | 249,190 | -0.22(-3.60%) |
Apr 29, 2009 | 5.950 | 6.260 | 5.801 | 6.129 | 162,441 | +0.27(+4.58%) |
Apr 28, 2009 | 5.771 | 6.075 | 5.675 | 5.860 | 226,537 | -0.01(-0.20%) |
Apr 27, 2009 | 5.998 | 6.087 | 5.657 | 5.872 | 265,099 | -0.38(-6.02%) |
Apr 24, 2009 | 5.705 | 6.392 | 5.562 | 6.248 | 333,716 | +0.61(+10.79%) |
Apr 23, 2009 | 5.472 | 5.860 | 5.416 | 5.640 | 183,215 | +0.19(+3.50%) |
Apr 22, 2009 | 5.079 | 5.562 | 5.079 | 5.449 | 259,747 | +0.07(+1.33%) |
Apr 21, 2009 | 5.001 | 5.396 | 4.625 | 5.377 | 295,187 | +0.33(+6.50%) |
Apr 20, 2009 | 5.783 | 5.783 | 4.906 | 5.049 | 218,213 | -0.94(-15.65%) |
Apr 17, 2009 | 5.699 | 6.117 | 5.520 | 5.986 | 217,758 | +0.32(+5.58%) |
Apr 16, 2009 | 5.413 | 5.813 | 5.061 | 5.669 | 211,738 | +0.41(+7.83%) |
Apr 15, 2009 | 5.025 | 5.319 | 5.025 | 5.258 | 106,602 | +0.20(+3.89%) |
Apr 14, 2009 | 5.341 | 5.484 | 4.995 | 5.061 | 188,201 | -0.42(-7.63%) |
Apr 13, 2009 | 5.096 | 5.586 | 5.096 | 5.478 | 239,973 | +0.27(+5.28%) |
Apr 09, 2009 | 4.565 | 5.240 | 4.553 | 5.204 | 225,847 | +0.79(+17.84%) |
Apr 08, 2009 | 4.392 | 4.470 | 4.118 | 4.416 | 168,052 | +0.08(+1.79%) |
Apr 07, 2009 | 4.345 | 4.547 | 4.327 | 4.339 | 235,339 | -0.11(-2.42%) |
Apr 06, 2009 | 4.422 | 4.470 | 4.124 | 4.446 | 247,047 | +0.01(+0.13%) |
Apr 03, 2009 | 4.297 | 4.445 | 4.154 | 4.440 | 114,886 | +0.18(+4.20%) |
Apr 02, 2009 | 4.016 | 4.368 | 3.992 | 4.261 | 287,228 | +0.36(+9.17%) |
Apr 01, 2009 | 3.712 | 3.915 | 3.539 | 3.903 | 205,364 | +0.08(+2.19%) |
Mar 31, 2009 | 3.634 | 4.177 | 3.551 | 3.819 | 215,064 | +0.26(+7.20%) |
Mar 30, 2009 | 3.879 | 3.879 | 3.557 | 3.563 | 202,667 | -1.06(-22.87%) |
Mar 26, 2009 | 4.488 | 4.625 | 4.255 | 4.619 | 161,072 | +0.24(+5.45%) |
Mar 25, 2009 | 4.154 | 4.509 | 4.094 | 4.380 | 233,493 | +0.23(+5.46%) |
Mar 24, 2009 | 4.261 | 4.547 | 4.124 | 4.154 | 129,568 | -0.18(-4.13%) |
Mar 23, 2009 | 3.986 | 4.362 | 3.867 | 4.333 | 273,037 | +0.44(+11.35%) |
Mar 20, 2009 | 4.094 | 4.154 | 3.885 | 3.891 | 181,185 | -0.15(-3.69%) |
Mar 19, 2009 | 4.142 | 4.177 | 3.921 | 4.040 | 191,876 | -0.01(-0.29%) |
Mar 18, 2009 | 4.010 | 4.136 | 3.885 | 4.052 | 319,677 | +0.03(+0.74%) |
Mar 17, 2009 | 3.813 | 4.040 | 3.474 | 4.022 | 196,767 | +0.51(+14.63%) |
Mar 16, 2009 | 3.790 | 3.867 | 3.455 | 3.509 | 196,868 | -0.21(-5.62%) |
Mar 13, 2009 | 3.587 | 3.939 | 3.497 | 3.718 | 326,559 | +0.17(+4.88%) |
Mar 12, 2009 | 2.978 | 3.724 | 2.841 | 3.545 | 361,076 | +0.54(+17.86%) |
Mar 11, 2009 | 3.258 | 3.318 | 2.984 | 3.008 | 169,625 | -0.21(-6.49%) |
Mar 10, 2009 | 3.056 | 3.264 | 3.002 | 3.217 | 199,609 | +0.27(+9.33%) |
Mar 09, 2009 | 3.246 | 3.372 | 2.930 | 2.942 | 151,528 | -0.37(-11.17%) |
Mar 06, 2009 | 3.378 | 3.479 | 3.091 | 3.312 | 141,263 | -0.03(-0.89%) |
Mar 05, 2009 | 3.742 | 3.742 | 3.342 | 3.342 | 154,501 | -0.52(-13.45%) |
Mar 04, 2009 | 4.148 | 4.148 | 3.742 | 3.861 | 187,235 | -0.35(-8.36%) |