Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.660 | 6.756 | 6.475 | 6.739 | 207,419 | +0.09(+1.32%) |
May 28, 2009 | 7.160 | 7.231 | 6.572 | 6.651 | 269,556 | -0.36(-5.14%) |
May 27, 2009 | 7.169 | 7.424 | 6.967 | 7.011 | 151,002 | -0.22(-3.04%) |
May 26, 2009 | 6.756 | 7.477 | 6.695 | 7.231 | 292,949 | +0.54(+8.15%) |
May 22, 2009 | 6.862 | 6.950 | 6.598 | 6.686 | 222,737 | -0.15(-2.19%) |
May 21, 2009 | 6.967 | 7.055 | 6.616 | 6.835 | 306,199 | -0.21(-2.99%) |
May 20, 2009 | 6.774 | 7.512 | 6.774 | 7.046 | 357,530 | +0.33(+4.84%) |
May 19, 2009 | 6.633 | 6.756 | 6.361 | 6.721 | 314,203 | +0.11(+1.59%) |
May 18, 2009 | 6.185 | 6.625 | 6.097 | 6.616 | 266,458 | +0.54(+8.81%) |
May 15, 2009 | 5.816 | 6.378 | 5.755 | 6.080 | 338,832 | +0.25(+4.22%) |
May 14, 2009 | 6.150 | 6.554 | 5.825 | 5.834 | 426,885 | -0.25(-4.18%) |
May 13, 2009 | 6.791 | 6.791 | 5.948 | 6.089 | 452,748 | -0.72(-10.58%) |
May 12, 2009 | 7.942 | 7.995 | 6.431 | 6.809 | 310,597 | -1.10(-13.89%) |
May 11, 2009 | 8.057 | 8.101 | 7.652 | 7.907 | 199,288 | -0.18(-2.17%) |
May 08, 2009 | 7.881 | 8.109 | 7.758 | 8.083 | 387,643 | +0.33(+4.31%) |
May 07, 2009 | 7.486 | 7.907 | 7.310 | 7.749 | 523,386 | +0.34(+4.63%) |
May 06, 2009 | 7.538 | 7.635 | 7.029 | 7.406 | 299,297 | +0.08(+1.08%) |
May 05, 2009 | 6.756 | 7.424 | 6.607 | 7.327 | 326,258 | +0.57(+8.45%) |
May 04, 2009 | 6.879 | 6.941 | 6.633 | 6.756 | 434,025 | -0.20(-2.90%) |
May 01, 2009 | 7.740 | 7.942 | 6.774 | 6.958 | 430,691 | -0.78(-10.10%) |
Apr 30, 2009 | 6.879 | 7.978 | 6.879 | 7.740 | 487,880 | +0.95(+13.97%) |
Apr 29, 2009 | 6.414 | 6.967 | 6.335 | 6.791 | 435,878 | +0.44(+6.92%) |
Apr 28, 2009 | 6.589 | 6.695 | 6.326 | 6.352 | 293,398 | -0.33(-4.99%) |
Apr 27, 2009 | 6.633 | 6.844 | 6.264 | 6.686 | 492,362 | +0.14(+2.15%) |
Apr 24, 2009 | 6.264 | 6.941 | 6.106 | 6.545 | 462,687 | +0.38(+6.13%) |
Apr 23, 2009 | 6.466 | 6.660 | 5.807 | 6.168 | 356,433 | -0.28(-4.36%) |
Apr 22, 2009 | 6.045 | 6.870 | 5.930 | 6.449 | 465,603 | +0.33(+5.31%) |
Apr 21, 2009 | 5.570 | 6.132 | 5.465 | 6.124 | 230,957 | +0.54(+9.76%) |
Apr 20, 2009 | 5.992 | 5.992 | 5.430 | 5.579 | 382,590 | -0.54(-8.76%) |
Apr 17, 2009 | 6.150 | 6.150 | 5.886 | 6.115 | 305,430 | -0.03(-0.43%) |
Apr 16, 2009 | 5.930 | 6.229 | 5.869 | 6.141 | 263,210 | +0.28(+4.80%) |
Apr 15, 2009 | 5.605 | 6.062 | 5.579 | 5.860 | 203,286 | +0.23(+4.06%) |
Apr 14, 2009 | 5.904 | 6.150 | 5.588 | 5.632 | 300,364 | -0.39(-6.42%) |
Apr 13, 2009 | 5.939 | 6.080 | 5.658 | 6.018 | 215,186 | +0.02(+0.29%) |
Apr 09, 2009 | 5.667 | 6.071 | 5.623 | 6.001 | 300,670 | +0.54(+9.98%) |
Apr 08, 2009 | 5.359 | 5.667 | 5.263 | 5.456 | 225,780 | +0.12(+2.31%) |
Apr 07, 2009 | 5.509 | 5.640 | 5.307 | 5.333 | 164,539 | -0.28(-5.01%) |
Apr 06, 2009 | 6.062 | 6.062 | 5.377 | 5.614 | 411,939 | -0.53(-8.58%) |
Apr 03, 2009 | 5.597 | 6.150 | 5.553 | 6.141 | 274,242 | +0.54(+9.73%) |
Apr 02, 2009 | 5.192 | 5.711 | 5.087 | 5.597 | 263,617 | +0.54(+10.78%) |
Apr 01, 2009 | 4.595 | 5.078 | 4.481 | 5.052 | 284,960 | +0.39(+8.29%) |
Mar 31, 2009 | 4.736 | 4.806 | 4.533 | 4.665 | 307,126 | -0.02(-0.38%) |
Mar 30, 2009 | 4.674 | 4.850 | 4.525 | 4.683 | 206,279 | -0.51(-9.81%) |
Mar 26, 2009 | 4.990 | 5.245 | 4.946 | 5.192 | 329,252 | +0.30(+6.10%) |
Mar 25, 2009 | 4.885 | 5.526 | 4.542 | 4.894 | 352,814 | +0.05(+1.09%) |
Mar 24, 2009 | 5.122 | 5.166 | 4.806 | 4.841 | 304,904 | -0.34(-6.61%) |
Mar 23, 2009 | 5.069 | 5.184 | 5.069 | 5.184 | 395,395 | +0.71(+15.91%) |
Mar 20, 2009 | 4.577 | 5.017 | 4.191 | 4.472 | 391,949 | -0.06(-1.36%) |
Mar 19, 2009 | 4.050 | 4.771 | 3.962 | 4.533 | 589,363 | -0.25(-5.15%) |
Mar 18, 2009 | 4.648 | 5.289 | 4.533 | 4.779 | 233,871 | +0.11(+2.45%) |
Mar 17, 2009 | 4.226 | 4.665 | 4.173 | 4.665 | 155,018 | +0.41(+9.71%) |
Mar 16, 2009 | 4.349 | 4.516 | 4.050 | 4.252 | 198,846 | -0.10(-2.22%) |
Mar 13, 2009 | 4.068 | 4.569 | 4.050 | 4.349 | 0 | +0.35(+8.79%) |
Mar 12, 2009 | 3.488 | 3.998 | 3.365 | 3.998 | 269,951 | +0.52(+14.90%) |
Mar 11, 2009 | 3.339 | 3.602 | 3.312 | 3.479 | 186,330 | +0.18(+5.32%) |
Mar 10, 2009 | 2.926 | 3.303 | 2.891 | 3.303 | 239,340 | +0.45(+15.69%) |
Mar 09, 2009 | 2.855 | 3.031 | 2.785 | 2.855 | 177,789 | +0.02(+0.62%) |
Mar 06, 2009 | 2.855 | 3.031 | 2.759 | 2.838 | 0 | -0.06(-2.12%) |
Mar 05, 2009 | 3.303 | 3.303 | 2.891 | 2.899 | 177,520 | -0.43(-12.93%) |
Mar 04, 2009 | 3.014 | 3.409 | 3.014 | 3.330 | 277,321 | +0.04(+1.07%) |