Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.697 | 6.697 | 6.144 | 6.451 | 83,241 | -0.19(-2.89%) |
May 28, 2009 | 6.482 | 6.874 | 6.051 | 6.643 | 44,677 | +0.25(+3.97%) |
May 27, 2009 | 6.774 | 6.974 | 6.374 | 6.390 | 70,593 | -0.52(-7.56%) |
May 26, 2009 | 5.951 | 6.974 | 5.951 | 6.913 | 99,803 | +0.90(+14.96%) |
May 22, 2009 | 5.882 | 6.613 | 5.721 | 6.013 | 52,117 | +0.17(+2.89%) |
May 21, 2009 | 5.959 | 6.074 | 5.659 | 5.844 | 61,015 | -0.21(-3.43%) |
May 20, 2009 | 6.113 | 6.374 | 5.959 | 6.051 | 57,208 | -0.01(-0.13%) |
May 19, 2009 | 6.151 | 6.190 | 5.974 | 6.059 | 58,574 | -0.08(-1.25%) |
May 18, 2009 | 6.136 | 6.167 | 5.967 | 6.136 | 71,449 | +0.10(+1.66%) |
May 15, 2009 | 6.151 | 6.182 | 5.959 | 6.036 | 55,725 | -0.10(-1.63%) |
May 14, 2009 | 6.174 | 6.236 | 5.898 | 6.136 | 142,696 | +0.02(+0.38%) |
May 13, 2009 | 6.197 | 6.274 | 5.959 | 6.113 | 217,132 | -0.24(-3.75%) |
May 12, 2009 | 6.759 | 6.759 | 6.213 | 6.351 | 215,791 | -0.12(-1.90%) |
May 11, 2009 | 6.259 | 6.505 | 6.259 | 6.474 | 65,055 | +0.07(+1.08%) |
May 08, 2009 | 6.321 | 6.497 | 6.205 | 6.405 | 70,133 | +0.23(+3.74%) |
May 07, 2009 | 6.959 | 6.959 | 6.151 | 6.174 | 76,385 | -0.65(-9.57%) |
May 06, 2009 | 6.697 | 6.897 | 6.259 | 6.828 | 69,201 | +0.25(+3.74%) |
May 05, 2009 | 6.690 | 6.843 | 6.359 | 6.582 | 86,717 | -0.13(-1.95%) |
May 04, 2009 | 6.513 | 6.751 | 5.890 | 6.713 | 149,069 | +0.69(+11.49%) |
May 01, 2009 | 5.875 | 6.074 | 5.875 | 6.021 | 81,268 | +0.05(+0.90%) |
Apr 30, 2009 | 6.528 | 7.051 | 5.905 | 5.967 | 126,038 | -0.48(-7.51%) |
Apr 29, 2009 | 5.921 | 6.474 | 5.782 | 6.451 | 79,839 | +0.57(+9.67%) |
Apr 28, 2009 | 5.644 | 5.921 | 5.613 | 5.882 | 31,267 | +0.16(+2.82%) |
Apr 27, 2009 | 5.652 | 5.867 | 5.421 | 5.721 | 89,582 | -0.03(-0.53%) |
Apr 24, 2009 | 4.998 | 5.798 | 4.967 | 5.752 | 92,558 | +0.89(+18.35%) |
Apr 23, 2009 | 4.883 | 5.006 | 4.767 | 4.860 | 91,068 | -0.02(-0.47%) |
Apr 22, 2009 | 4.906 | 5.044 | 4.844 | 4.883 | 68,152 | -0.12(-2.31%) |
Apr 21, 2009 | 4.721 | 5.059 | 4.721 | 4.998 | 63,820 | +0.27(+5.69%) |
Apr 20, 2009 | 4.829 | 4.852 | 4.660 | 4.729 | 84,657 | -0.22(-4.50%) |
Apr 17, 2009 | 5.044 | 5.044 | 4.783 | 4.952 | 73,126 | -0.06(-1.23%) |
Apr 16, 2009 | 4.844 | 5.159 | 4.713 | 5.013 | 108,516 | +0.23(+4.82%) |
Apr 15, 2009 | 4.621 | 4.823 | 4.621 | 4.783 | 58,928 | +0.13(+2.81%) |
Apr 14, 2009 | 4.867 | 4.936 | 4.521 | 4.652 | 73,598 | -0.33(-6.64%) |
Apr 13, 2009 | 5.482 | 5.482 | 4.721 | 4.983 | 54,391 | -0.58(-10.37%) |
Apr 09, 2009 | 4.813 | 5.575 | 4.813 | 5.559 | 92,284 | +0.91(+19.50%) |
Apr 08, 2009 | 4.375 | 4.652 | 4.375 | 4.652 | 116,799 | +0.31(+7.08%) |
Apr 07, 2009 | 4.475 | 4.567 | 4.260 | 4.344 | 102,328 | -0.24(-5.20%) |
Apr 06, 2009 | 4.729 | 4.844 | 4.421 | 4.583 | 49,496 | -0.25(-5.10%) |
Apr 03, 2009 | 5.113 | 5.113 | 4.783 | 4.829 | 149,606 | -0.28(-5.56%) |
Apr 02, 2009 | 4.821 | 5.244 | 4.683 | 5.113 | 137,585 | +0.48(+10.47%) |
Apr 01, 2009 | 4.406 | 4.637 | 4.052 | 4.629 | 60,382 | +0.15(+3.26%) |
Mar 31, 2009 | 4.391 | 4.598 | 4.052 | 4.483 | 209,111 | +0.18(+4.11%) |
Mar 30, 2009 | 4.175 | 4.360 | 4.014 | 4.306 | 137,366 | -0.59(-12.09%) |
Mar 26, 2009 | 4.767 | 4.906 | 4.652 | 4.898 | 103,757 | +0.21(+4.43%) |
Mar 25, 2009 | 4.606 | 4.737 | 4.506 | 4.690 | 119,381 | +0.22(+4.99%) |
Mar 24, 2009 | 4.921 | 4.990 | 4.444 | 4.467 | 112,969 | -0.52(-10.48%) |
Mar 23, 2009 | 4.383 | 5.013 | 4.291 | 4.990 | 218,363 | +0.78(+18.43%) |
Mar 20, 2009 | 4.283 | 4.729 | 4.098 | 4.214 | 125,719 | -0.02(-0.36%) |
Mar 19, 2009 | 4.106 | 4.329 | 4.106 | 4.229 | 73,176 | +0.18(+4.56%) |
Mar 18, 2009 | 3.952 | 4.060 | 3.806 | 4.045 | 92,588 | +0.08(+1.94%) |
Mar 17, 2009 | 3.499 | 3.998 | 3.106 | 3.968 | 96,331 | +0.52(+14.92%) |
Mar 16, 2009 | 3.437 | 3.560 | 3.383 | 3.452 | 201,845 | +0.07(+2.05%) |
Mar 13, 2009 | 3.022 | 3.575 | 2.860 | 3.383 | 163,251 | +0.38(+12.53%) |
Mar 12, 2009 | 2.799 | 3.099 | 2.707 | 3.006 | 325,552 | +0.15(+5.11%) |
Mar 11, 2009 | 2.937 | 3.076 | 2.691 | 2.860 | 175,750 | +0.00(+0.00%) |
Mar 10, 2009 | 2.883 | 3.114 | 2.707 | 2.860 | 210,134 | +0.05(+1.92%) |
Mar 09, 2009 | 3.168 | 3.237 | 2.699 | 2.807 | 150,266 | -0.42(-12.89%) |
Mar 06, 2009 | 3.068 | 3.268 | 3.068 | 3.222 | 139,567 | +0.19(+6.35%) |
Mar 05, 2009 | 3.606 | 3.760 | 3.030 | 3.030 | 194,984 | -0.68(-18.43%) |
Mar 04, 2009 | 3.760 | 3.845 | 3.499 | 3.714 | 179,807 | -0.21(-5.29%) |