Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.030 | 7.300 | 7.000 | 7.250 | 67,457 | +0.26(+3.72%) |
May 28, 2009 | 6.770 | 7.160 | 6.490 | 6.990 | 65,215 | +0.31(+4.64%) |
May 27, 2009 | 7.150 | 7.220 | 6.670 | 6.680 | 71,633 | -0.53(-7.35%) |
May 26, 2009 | 6.450 | 7.330 | 6.450 | 7.210 | 94,390 | +0.75(+11.61%) |
May 22, 2009 | 6.530 | 6.710 | 6.460 | 6.460 | 48,885 | -0.01(-0.15%) |
May 21, 2009 | 6.500 | 6.610 | 6.400 | 6.470 | 78,783 | -0.10(-1.52%) |
May 20, 2009 | 6.690 | 7.070 | 6.510 | 6.570 | 54,206 | -0.09(-1.35%) |
May 19, 2009 | 6.920 | 6.920 | 6.410 | 6.660 | 89,923 | -0.31(-4.45%) |
May 18, 2009 | 6.460 | 6.990 | 6.400 | 6.970 | 91,686 | +0.58(+9.08%) |
May 15, 2009 | 6.300 | 6.480 | 6.122 | 6.390 | 85,144 | +0.11(+1.75%) |
May 14, 2009 | 6.250 | 6.480 | 6.060 | 6.280 | 190,541 | +0.08(+1.29%) |
May 13, 2009 | 6.320 | 6.320 | 6.090 | 6.200 | 169,073 | -0.20(-3.13%) |
May 12, 2009 | 6.490 | 6.550 | 6.390 | 6.400 | 168,825 | +0.00(+0.00%) |
May 11, 2009 | 6.400 | 6.500 | 6.330 | 6.400 | 75,584 | -0.10(-1.54%) |
May 08, 2009 | 6.440 | 6.650 | 6.390 | 6.500 | 148,425 | +0.14(+2.20%) |
May 07, 2009 | 6.600 | 6.660 | 6.330 | 6.360 | 183,695 | -0.14(-2.15%) |
May 06, 2009 | 6.530 | 6.740 | 6.400 | 6.500 | 428,283 | +0.02(+0.31%) |
May 05, 2009 | 6.650 | 6.650 | 6.350 | 6.480 | 220,084 | -0.17(-2.56%) |
May 04, 2009 | 6.610 | 7.860 | 6.580 | 6.650 | 176,527 | +0.25(+3.91%) |
May 01, 2009 | 6.290 | 6.630 | 6.220 | 6.400 | 82,756 | +0.11(+1.75%) |
Apr 30, 2009 | 6.380 | 6.430 | 6.150 | 6.290 | 180,552 | -0.01(-0.16%) |
Apr 29, 2009 | 5.900 | 6.460 | 5.850 | 6.300 | 119,651 | +0.43(+7.33%) |
Apr 28, 2009 | 5.770 | 5.930 | 5.650 | 5.870 | 64,090 | +0.05(+0.86%) |
Apr 27, 2009 | 5.820 | 5.900 | 5.710 | 5.820 | 56,894 | -0.12(-2.02%) |
Apr 24, 2009 | 5.760 | 5.950 | 5.690 | 5.940 | 176,890 | +0.22(+3.85%) |
Apr 23, 2009 | 5.750 | 5.900 | 5.500 | 5.720 | 140,268 | +0.00(+0.00%) |
Apr 22, 2009 | 5.500 | 5.920 | 5.500 | 5.720 | 78,128 | +0.15(+2.69%) |
Apr 21, 2009 | 5.450 | 5.610 | 5.310 | 5.570 | 95,260 | +0.29(+5.49%) |
Apr 20, 2009 | 5.280 | 5.380 | 5.165 | 5.280 | 140,837 | -0.13(-2.40%) |
Apr 17, 2009 | 5.400 | 5.580 | 5.360 | 5.410 | 109,499 | +0.04(+0.74%) |
Apr 16, 2009 | 5.230 | 5.560 | 5.175 | 5.370 | 210,309 | +0.17(+3.27%) |
Apr 15, 2009 | 5.090 | 5.200 | 4.930 | 5.200 | 95,237 | +0.08(+1.56%) |
Apr 14, 2009 | 4.900 | 5.220 | 4.780 | 5.120 | 115,513 | +0.12(+2.40%) |
Apr 13, 2009 | 4.560 | 5.050 | 4.500 | 5.000 | 148,747 | +0.36(+7.76%) |
Apr 09, 2009 | 4.400 | 4.670 | 4.360 | 4.640 | 161,364 | +0.35(+8.16%) |
Apr 08, 2009 | 4.410 | 4.480 | 4.090 | 4.290 | 96,455 | -0.07(-1.61%) |
Apr 07, 2009 | 4.980 | 5.020 | 4.360 | 4.360 | 104,926 | -0.68(-13.49%) |
Apr 06, 2009 | 5.180 | 5.190 | 4.740 | 5.040 | 74,707 | -0.22(-4.18%) |
Apr 03, 2009 | 4.870 | 5.300 | 4.801 | 5.260 | 70,305 | +0.36(+7.35%) |
Apr 02, 2009 | 4.710 | 5.200 | 4.600 | 4.900 | 184,570 | +0.27(+5.83%) |
Apr 01, 2009 | 4.300 | 4.640 | 4.140 | 4.630 | 92,106 | +0.31(+7.18%) |
Mar 31, 2009 | 4.560 | 4.600 | 4.310 | 4.320 | 141,346 | -0.17(-3.79%) |
Mar 30, 2009 | 4.780 | 4.840 | 4.400 | 4.490 | 71,414 | -0.70(-13.49%) |
Mar 26, 2009 | 4.940 | 5.210 | 4.760 | 5.190 | 94,996 | +0.28(+5.70%) |
Mar 25, 2009 | 4.960 | 5.120 | 4.500 | 4.910 | 79,944 | -0.02(-0.41%) |
Mar 24, 2009 | 5.160 | 5.210 | 4.850 | 4.930 | 64,893 | -0.32(-6.10%) |
Mar 23, 2009 | 4.850 | 5.260 | 4.730 | 5.250 | 93,147 | +0.62(+13.39%) |
Mar 20, 2009 | 5.190 | 5.270 | 4.600 | 4.630 | 140,338 | -0.51(-9.92%) |
Mar 19, 2009 | 4.980 | 5.390 | 4.900 | 5.140 | 91,965 | +0.14(+2.80%) |
Mar 18, 2009 | 4.180 | 5.000 | 4.180 | 5.000 | 124,288 | +0.83(+19.90%) |
Mar 17, 2009 | 3.860 | 4.480 | 3.860 | 4.170 | 232,761 | +0.30(+7.75%) |
Mar 16, 2009 | 4.250 | 4.430 | 3.830 | 3.870 | 153,866 | -0.38(-8.94%) |
Mar 13, 2009 | 4.410 | 4.530 | 4.230 | 4.250 | 114,929 | -0.12(-2.75%) |
Mar 12, 2009 | 4.210 | 4.500 | 4.140 | 4.370 | 132,886 | +0.15(+3.55%) |
Mar 11, 2009 | 4.050 | 4.500 | 4.030 | 4.220 | 123,935 | +0.18(+4.46%) |
Mar 10, 2009 | 4.050 | 4.230 | 3.990 | 4.040 | 86,391 | +0.09(+2.28%) |
Mar 09, 2009 | 4.400 | 4.560 | 3.900 | 3.950 | 146,754 | -0.47(-10.63%) |
Mar 06, 2009 | 4.750 | 4.800 | 4.420 | 4.420 | 192,418 | -0.29(-6.16%) |
Mar 05, 2009 | 5.040 | 5.190 | 4.690 | 4.710 | 111,442 | -0.42(-8.19%) |
Mar 04, 2009 | 5.170 | 5.260 | 5.040 | 5.130 | 89,988 | -0.12(-2.29%) |