Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.521 | 7.521 | 7.070 | 7.337 | 271,987 | -0.08(-1.13%) |
May 28, 2009 | 7.544 | 7.613 | 7.078 | 7.421 | 336,052 | -0.02(-0.31%) |
May 27, 2009 | 7.720 | 7.758 | 7.307 | 7.444 | 582,885 | -0.08(-1.12%) |
May 26, 2009 | 7.116 | 7.704 | 7.116 | 7.528 | 398,356 | +0.42(+5.91%) |
May 22, 2009 | 7.177 | 7.452 | 6.940 | 7.108 | 391,444 | -0.02(-0.32%) |
May 21, 2009 | 6.275 | 7.292 | 6.137 | 7.131 | 621,844 | +0.58(+8.87%) |
May 20, 2009 | 7.116 | 7.597 | 6.520 | 6.550 | 855,012 | -0.47(-6.75%) |
May 19, 2009 | 7.200 | 7.230 | 6.986 | 7.024 | 354,549 | -0.16(-2.23%) |
May 18, 2009 | 6.428 | 7.330 | 6.344 | 7.185 | 1,116,612 | +0.92(+14.63%) |
May 15, 2009 | 6.267 | 6.558 | 6.199 | 6.267 | 381,493 | -0.11(-1.80%) |
May 14, 2009 | 5.465 | 6.520 | 5.450 | 6.382 | 884,023 | +1.09(+20.66%) |
May 13, 2009 | 5.098 | 5.304 | 5.037 | 5.289 | 209,897 | +0.07(+1.29%) |
May 12, 2009 | 4.861 | 5.266 | 4.861 | 5.222 | 276,474 | +0.29(+5.84%) |
May 11, 2009 | 5.044 | 5.044 | 4.861 | 4.934 | 153,936 | -0.15(-2.93%) |
May 08, 2009 | 5.006 | 5.144 | 4.968 | 5.083 | 104,559 | +0.08(+1.53%) |
May 07, 2009 | 5.251 | 5.343 | 4.968 | 5.006 | 314,717 | -0.22(-4.24%) |
May 06, 2009 | 5.289 | 5.427 | 5.159 | 5.228 | 244,994 | -0.11(-2.15%) |
May 05, 2009 | 5.236 | 5.457 | 5.197 | 5.343 | 463,913 | +0.11(+2.04%) |
May 04, 2009 | 5.197 | 5.258 | 5.159 | 5.236 | 271,204 | -0.07(-1.30%) |
May 01, 2009 | 5.396 | 5.633 | 5.251 | 5.304 | 338,332 | -0.04(-0.72%) |
Apr 30, 2009 | 5.358 | 5.610 | 5.236 | 5.343 | 470,305 | -0.02(-0.29%) |
Apr 29, 2009 | 5.236 | 5.442 | 4.991 | 5.358 | 1,083,517 | +1.04(+24.07%) |
Apr 28, 2009 | 4.043 | 4.433 | 4.043 | 4.318 | 524,109 | +0.23(+5.61%) |
Apr 27, 2009 | 4.120 | 4.150 | 3.944 | 4.089 | 226,274 | -0.07(-1.65%) |
Apr 24, 2009 | 4.074 | 4.242 | 4.058 | 4.158 | 269,525 | +0.04(+0.93%) |
Apr 23, 2009 | 4.028 | 4.120 | 3.936 | 4.120 | 179,737 | +0.11(+2.67%) |
Apr 22, 2009 | 4.066 | 4.066 | 3.852 | 4.013 | 243,793 | +0.08(+1.94%) |
Apr 21, 2009 | 3.623 | 4.074 | 3.623 | 3.936 | 162,826 | +0.23(+6.19%) |
Apr 20, 2009 | 3.852 | 3.883 | 3.592 | 3.707 | 190,239 | -0.18(-4.53%) |
Apr 17, 2009 | 3.883 | 3.883 | 3.760 | 3.883 | 75,453 | +0.01(+0.20%) |
Apr 16, 2009 | 3.951 | 3.951 | 3.760 | 3.875 | 169,138 | -0.10(-2.50%) |
Apr 15, 2009 | 3.768 | 3.974 | 3.699 | 3.974 | 148,462 | +0.15(+4.02%) |
Apr 14, 2009 | 3.890 | 3.906 | 3.806 | 3.821 | 176,730 | -0.10(-2.55%) |
Apr 13, 2009 | 3.959 | 3.959 | 3.783 | 3.921 | 56,500 | +0.08(+1.99%) |
Apr 09, 2009 | 3.822 | 3.974 | 3.799 | 3.844 | 188,882 | +0.02(+0.60%) |
Apr 08, 2009 | 3.424 | 3.822 | 3.401 | 3.822 | 186,576 | +0.38(+11.11%) |
Apr 07, 2009 | 3.264 | 3.462 | 3.264 | 3.439 | 59,371 | +0.04(+1.12%) |
Apr 06, 2009 | 3.294 | 3.401 | 3.256 | 3.401 | 52,355 | -0.08(-2.20%) |
Apr 03, 2009 | 3.348 | 3.478 | 3.256 | 3.478 | 67,764 | +0.10(+2.94%) |
Apr 02, 2009 | 3.317 | 3.416 | 3.180 | 3.378 | 67,446 | +0.14(+4.25%) |
Apr 01, 2009 | 3.134 | 3.378 | 3.134 | 3.241 | 62,937 | +0.07(+2.17%) |
Mar 31, 2009 | 3.264 | 3.264 | 3.019 | 3.172 | 90,747 | -0.08(-2.35%) |
Mar 30, 2009 | 3.218 | 3.248 | 2.950 | 3.248 | 148,267 | -0.11(-3.41%) |
Mar 26, 2009 | 3.134 | 3.363 | 3.134 | 3.363 | 123,404 | +0.24(+7.58%) |
Mar 25, 2009 | 3.317 | 3.317 | 2.912 | 3.126 | 204,313 | -0.11(-3.31%) |
Mar 24, 2009 | 3.233 | 3.256 | 3.088 | 3.233 | 132,690 | +0.00(+0.00%) |
Mar 23, 2009 | 3.264 | 3.309 | 3.195 | 3.233 | 168,338 | +0.02(+0.71%) |
Mar 20, 2009 | 3.600 | 3.600 | 3.057 | 3.210 | 166,691 | -0.33(-9.29%) |
Mar 19, 2009 | 3.929 | 3.929 | 3.508 | 3.539 | 259,874 | -0.35(-9.04%) |
Mar 18, 2009 | 3.699 | 3.898 | 3.569 | 3.890 | 105,393 | +0.09(+2.41%) |
Mar 17, 2009 | 3.852 | 3.936 | 3.760 | 3.799 | 116,200 | -0.05(-1.39%) |
Mar 16, 2009 | 3.890 | 4.043 | 3.799 | 3.852 | 93,840 | -0.05(-1.18%) |
Mar 13, 2009 | 4.127 | 4.127 | 3.860 | 3.898 | 0 | -0.22(-5.38%) |
Mar 12, 2009 | 4.051 | 4.127 | 3.684 | 4.120 | 291,555 | +0.28(+7.16%) |
Mar 11, 2009 | 3.783 | 3.967 | 3.715 | 3.844 | 186,198 | +0.10(+2.65%) |
Mar 10, 2009 | 3.325 | 3.768 | 3.294 | 3.745 | 252,757 | +0.37(+10.86%) |
Mar 09, 2009 | 3.455 | 3.585 | 3.264 | 3.378 | 386,493 | -0.08(-2.21%) |
Mar 06, 2009 | 3.340 | 3.569 | 3.287 | 3.455 | 0 | +0.08(+2.49%) |
Mar 05, 2009 | 3.363 | 3.493 | 3.248 | 3.371 | 131,976 | -0.11(-3.29%) |
Mar 04, 2009 | 3.531 | 3.569 | 3.348 | 3.485 | 365,549 | +0.30(+9.35%) |