Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.429 | 7.964 | 7.242 | 7.923 | 88,465 | +0.57(+7.78%) |
May 28, 2009 | 7.126 | 7.357 | 7.028 | 7.351 | 42,181 | +0.29(+4.03%) |
May 27, 2009 | 7.066 | 7.213 | 6.826 | 7.066 | 54,942 | +0.00(+0.00%) |
May 26, 2009 | 6.871 | 7.066 | 6.817 | 7.066 | 69,402 | +0.24(+3.52%) |
May 22, 2009 | 6.988 | 7.186 | 6.754 | 6.826 | 43,461 | -0.16(-2.28%) |
May 21, 2009 | 7.024 | 7.141 | 6.814 | 6.985 | 47,690 | -0.11(-1.61%) |
May 20, 2009 | 6.766 | 7.185 | 6.766 | 7.099 | 47,197 | +0.35(+5.20%) |
May 19, 2009 | 6.751 | 6.892 | 6.607 | 6.748 | 78,717 | +0.14(+2.18%) |
May 18, 2009 | 6.709 | 7.008 | 6.541 | 6.604 | 75,054 | -0.05(-0.81%) |
May 15, 2009 | 7.123 | 7.255 | 6.640 | 6.658 | 51,046 | -0.42(-5.98%) |
May 14, 2009 | 6.865 | 7.196 | 6.514 | 7.081 | 88,178 | +0.02(+0.34%) |
May 13, 2009 | 7.246 | 7.246 | 6.901 | 7.057 | 48,953 | -0.29(-3.96%) |
May 12, 2009 | 7.505 | 7.701 | 7.153 | 7.348 | 49,773 | -0.11(-1.49%) |
May 11, 2009 | 7.628 | 7.640 | 7.448 | 7.460 | 52,589 | -0.07(-0.92%) |
May 08, 2009 | 7.378 | 7.580 | 7.015 | 7.529 | 102,455 | +0.32(+4.50%) |
May 07, 2009 | 7.135 | 7.309 | 6.907 | 7.204 | 96,953 | +0.28(+4.12%) |
May 06, 2009 | 6.604 | 6.919 | 6.604 | 6.919 | 97,223 | +0.36(+5.54%) |
May 05, 2009 | 6.736 | 6.799 | 6.514 | 6.556 | 48,216 | -0.21(-3.06%) |
May 04, 2009 | 6.511 | 6.838 | 6.499 | 6.763 | 75,544 | +0.21(+3.20%) |
May 01, 2009 | 6.025 | 6.556 | 6.001 | 6.554 | 97,650 | +0.51(+8.45%) |
Apr 30, 2009 | 6.187 | 6.259 | 5.938 | 6.043 | 65,266 | -0.06(-1.03%) |
Apr 29, 2009 | 5.986 | 6.271 | 5.956 | 6.106 | 53,992 | +0.15(+2.50%) |
Apr 28, 2009 | 5.798 | 6.178 | 5.798 | 5.957 | 66,149 | +0.11(+1.92%) |
Apr 27, 2009 | 5.923 | 5.923 | 5.812 | 5.845 | 18,532 | -0.08(-1.32%) |
Apr 24, 2009 | 5.860 | 5.923 | 5.776 | 5.923 | 23,605 | +0.11(+1.96%) |
Apr 23, 2009 | 5.989 | 5.989 | 5.703 | 5.809 | 81,380 | -0.13(-2.12%) |
Apr 22, 2009 | 5.881 | 5.986 | 5.791 | 5.935 | 24,248 | +0.03(+0.51%) |
Apr 21, 2009 | 5.692 | 5.920 | 5.692 | 5.905 | 67,056 | +0.12(+2.02%) |
Apr 20, 2009 | 5.929 | 5.929 | 5.701 | 5.788 | 81,730 | -0.21(-3.55%) |
Apr 17, 2009 | 5.929 | 6.001 | 5.743 | 6.001 | 126,491 | +0.05(+0.91%) |
Apr 16, 2009 | 5.761 | 5.989 | 5.761 | 5.947 | 57,438 | +0.19(+3.23%) |
Apr 15, 2009 | 5.878 | 5.878 | 5.641 | 5.761 | 72,618 | -0.05(-0.93%) |
Apr 14, 2009 | 5.851 | 5.860 | 5.557 | 5.815 | 120,532 | -0.07(-1.22%) |
Apr 13, 2009 | 5.701 | 5.938 | 5.692 | 5.887 | 43,554 | +0.16(+2.72%) |
Apr 09, 2009 | 5.656 | 5.794 | 5.656 | 5.731 | 75,644 | +0.13(+2.25%) |
Apr 08, 2009 | 5.605 | 5.665 | 5.365 | 5.605 | 64,220 | +0.13(+2.41%) |
Apr 07, 2009 | 5.827 | 5.827 | 5.430 | 5.473 | 134,562 | -0.50(-8.43%) |
Apr 06, 2009 | 6.094 | 6.094 | 5.773 | 5.977 | 55,608 | -0.05(-0.90%) |
Apr 03, 2009 | 5.701 | 6.031 | 5.551 | 6.031 | 105,711 | +0.39(+6.92%) |
Apr 02, 2009 | 5.524 | 5.641 | 5.347 | 5.641 | 99,883 | +0.34(+6.51%) |
Apr 01, 2009 | 5.341 | 5.395 | 5.185 | 5.296 | 91,471 | -0.16(-2.96%) |
Mar 31, 2009 | 5.377 | 5.491 | 5.245 | 5.458 | 77,567 | +0.22(+4.24%) |
Mar 30, 2009 | 5.506 | 5.506 | 5.045 | 5.236 | 110,604 | -0.74(-12.31%) |
Mar 26, 2009 | 6.250 | 6.415 | 5.911 | 5.971 | 172,145 | -0.14(-2.22%) |
Mar 25, 2009 | 5.896 | 6.154 | 5.797 | 6.107 | 112,927 | +0.19(+3.26%) |
Mar 24, 2009 | 5.920 | 6.076 | 5.851 | 5.914 | 673,590 | -0.20(-3.24%) |
Mar 23, 2009 | 6.001 | 6.124 | 5.990 | 6.112 | 149,489 | +0.61(+11.13%) |
Mar 20, 2009 | 5.695 | 5.750 | 5.472 | 5.500 | 87,505 | -0.06(-1.03%) |
Mar 19, 2009 | 5.164 | 5.614 | 5.164 | 5.557 | 66,179 | +0.40(+7.67%) |
Mar 18, 2009 | 5.224 | 5.313 | 4.969 | 5.161 | 64,250 | -0.06(-1.15%) |
Mar 17, 2009 | 5.695 | 5.695 | 5.119 | 5.221 | 94,360 | -0.11(-2.04%) |
Mar 16, 2009 | 5.521 | 5.521 | 5.128 | 5.330 | 122,718 | +0.18(+3.45%) |
Mar 13, 2009 | 5.272 | 5.383 | 5.095 | 5.152 | 0 | -0.01(-0.12%) |
Mar 12, 2009 | 4.936 | 5.329 | 4.825 | 5.158 | 1,587,659 | +0.27(+5.46%) |
Mar 11, 2009 | 4.873 | 4.940 | 4.801 | 4.891 | 198,306 | +0.02(+0.43%) |
Mar 10, 2009 | 4.930 | 5.184 | 4.462 | 4.870 | 204,661 | +0.34(+7.55%) |
Mar 09, 2009 | 4.258 | 4.593 | 4.258 | 4.528 | 78,420 | +0.22(+5.08%) |
Mar 06, 2009 | 4.426 | 4.606 | 4.177 | 4.309 | 0 | -0.11(-2.41%) |
Mar 05, 2009 | 4.870 | 4.960 | 4.360 | 4.415 | 131,563 | -0.45(-9.33%) |
Mar 04, 2009 | 4.516 | 4.876 | 4.516 | 4.870 | 110,331 | +0.41(+9.07%) |