Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.308 | 7.419 | 7.043 | 7.325 | 397,363 | +0.06(+0.82%) |
May 28, 2009 | 7.231 | 7.393 | 6.941 | 7.265 | 234,599 | +0.07(+0.95%) |
May 27, 2009 | 7.581 | 7.658 | 7.180 | 7.197 | 234,067 | -0.42(-5.49%) |
May 26, 2009 | 6.984 | 7.667 | 6.984 | 7.615 | 228,583 | +0.53(+7.47%) |
May 22, 2009 | 7.265 | 7.378 | 7.078 | 7.086 | 229,850 | -0.15(-2.12%) |
May 21, 2009 | 7.154 | 7.257 | 6.949 | 7.240 | 237,547 | -0.04(-0.59%) |
May 20, 2009 | 7.436 | 7.675 | 7.197 | 7.282 | 327,896 | -0.09(-1.27%) |
May 19, 2009 | 7.248 | 7.470 | 7.095 | 7.376 | 242,660 | +0.03(+0.47%) |
May 18, 2009 | 7.001 | 7.385 | 6.941 | 7.342 | 311,878 | +0.37(+5.26%) |
May 15, 2009 | 6.856 | 7.095 | 6.770 | 6.975 | 352,602 | +0.13(+1.87%) |
May 14, 2009 | 6.599 | 7.001 | 6.514 | 6.847 | 402,444 | +0.29(+4.43%) |
May 13, 2009 | 6.864 | 6.924 | 6.540 | 6.557 | 325,765 | -0.54(-7.58%) |
May 12, 2009 | 7.317 | 7.428 | 6.787 | 7.095 | 306,366 | -0.19(-2.58%) |
May 11, 2009 | 7.257 | 7.521 | 7.078 | 7.282 | 288,161 | -0.27(-3.62%) |
May 08, 2009 | 7.146 | 7.641 | 7.043 | 7.556 | 273,374 | +0.48(+6.76%) |
May 07, 2009 | 7.428 | 7.530 | 6.941 | 7.078 | 389,661 | -0.34(-4.60%) |
May 06, 2009 | 7.752 | 7.752 | 7.189 | 7.419 | 333,700 | -0.20(-2.58%) |
May 05, 2009 | 7.641 | 7.761 | 7.274 | 7.615 | 522,893 | -0.09(-1.11%) |
May 04, 2009 | 7.709 | 7.726 | 7.556 | 7.701 | 491,049 | +0.42(+5.74%) |
May 01, 2009 | 7.171 | 7.419 | 6.634 | 7.282 | 533,756 | +0.65(+9.78%) |
Apr 30, 2009 | 7.137 | 7.359 | 6.582 | 6.634 | 444,047 | -0.50(-6.95%) |
Apr 29, 2009 | 6.506 | 7.317 | 6.420 | 7.129 | 364,694 | +0.63(+9.72%) |
Apr 28, 2009 | 6.266 | 6.693 | 6.181 | 6.497 | 341,511 | +0.16(+2.56%) |
Apr 27, 2009 | 6.412 | 6.651 | 6.258 | 6.335 | 483,936 | -0.24(-3.64%) |
Apr 24, 2009 | 6.002 | 6.693 | 5.899 | 6.574 | 499,637 | +0.62(+10.47%) |
Apr 23, 2009 | 6.104 | 6.241 | 5.763 | 5.951 | 269,254 | -0.15(-2.38%) |
Apr 22, 2009 | 5.882 | 6.386 | 5.831 | 6.096 | 389,443 | +0.09(+1.42%) |
Apr 21, 2009 | 4.952 | 6.053 | 4.627 | 6.010 | 528,092 | +0.85(+16.56%) |
Apr 20, 2009 | 6.070 | 6.096 | 5.003 | 5.157 | 577,230 | -1.08(-17.37%) |
Apr 17, 2009 | 5.558 | 6.309 | 5.447 | 6.241 | 528,855 | +0.72(+12.98%) |
Apr 16, 2009 | 5.319 | 5.575 | 5.191 | 5.524 | 448,546 | +0.25(+4.69%) |
Apr 15, 2009 | 4.909 | 5.319 | 4.858 | 5.276 | 419,010 | +0.42(+8.61%) |
Apr 14, 2009 | 5.199 | 5.336 | 4.790 | 4.858 | 629,025 | -0.32(-6.11%) |
Apr 13, 2009 | 5.157 | 5.242 | 4.960 | 5.174 | 203,577 | -0.07(-1.30%) |
Apr 09, 2009 | 5.122 | 5.327 | 5.011 | 5.242 | 313,169 | +0.30(+6.04%) |
Apr 08, 2009 | 4.918 | 5.020 | 4.815 | 4.943 | 175,238 | +0.09(+1.76%) |
Apr 07, 2009 | 5.029 | 5.131 | 4.790 | 4.858 | 233,409 | -0.28(-5.48%) |
Apr 06, 2009 | 5.310 | 5.327 | 4.986 | 5.140 | 306,050 | -0.21(-3.99%) |
Apr 03, 2009 | 5.157 | 5.353 | 5.037 | 5.353 | 240,223 | +0.21(+4.15%) |
Apr 02, 2009 | 4.781 | 5.310 | 4.747 | 5.140 | 454,248 | +0.51(+11.07%) |
Apr 01, 2009 | 4.328 | 4.696 | 4.209 | 4.627 | 439,044 | +0.13(+2.85%) |
Mar 31, 2009 | 4.482 | 4.713 | 4.482 | 4.499 | 248,708 | +0.04(+0.96%) |
Mar 30, 2009 | 4.627 | 4.687 | 4.303 | 4.457 | 218,903 | -0.47(-9.53%) |
Mar 26, 2009 | 4.602 | 4.926 | 4.465 | 4.926 | 330,769 | +0.41(+9.07%) |
Mar 25, 2009 | 4.644 | 4.858 | 4.252 | 4.516 | 282,654 | +0.04(+0.95%) |
Mar 24, 2009 | 4.644 | 4.798 | 4.457 | 4.474 | 224,414 | -0.29(-6.09%) |
Mar 23, 2009 | 4.439 | 4.764 | 4.431 | 4.764 | 383,721 | +0.66(+16.01%) |
Mar 20, 2009 | 4.474 | 4.568 | 4.107 | 4.107 | 396,318 | -0.34(-7.68%) |
Mar 19, 2009 | 4.363 | 4.576 | 4.294 | 4.448 | 286,956 | +0.15(+3.58%) |
Mar 18, 2009 | 4.098 | 4.422 | 3.970 | 4.294 | 296,398 | +0.19(+4.57%) |
Mar 17, 2009 | 3.756 | 4.107 | 3.705 | 4.107 | 294,573 | +0.37(+9.82%) |
Mar 16, 2009 | 3.765 | 4.055 | 3.722 | 3.739 | 237,495 | +0.01(+0.23%) |
Mar 13, 2009 | 3.739 | 3.867 | 3.594 | 3.731 | 0 | -0.04(-1.13%) |
Mar 12, 2009 | 3.372 | 3.774 | 3.261 | 3.774 | 354,577 | +0.38(+11.06%) |
Mar 11, 2009 | 3.364 | 3.526 | 3.278 | 3.398 | 352,802 | +0.05(+1.53%) |
Mar 10, 2009 | 3.236 | 3.466 | 3.236 | 3.347 | 577,730 | +0.15(+4.53%) |
Mar 09, 2009 | 3.355 | 3.569 | 3.184 | 3.202 | 424,764 | -0.20(-6.02%) |
Mar 06, 2009 | 3.441 | 3.560 | 3.304 | 3.406 | 0 | +0.03(+0.76%) |
Mar 05, 2009 | 3.842 | 3.842 | 3.355 | 3.381 | 532,710 | -0.55(-14.10%) |
Mar 04, 2009 | 4.107 | 4.226 | 3.697 | 3.936 | 705,868 | -0.45(-10.31%) |