Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.070 | 7.300 | 6.850 | 7.230 | 972,348 | +0.17(+2.41%) |
May 28, 2009 | 7.100 | 7.220 | 6.720 | 7.060 | 217,851 | +0.06(+0.86%) |
May 27, 2009 | 7.180 | 7.340 | 6.880 | 7.000 | 162,868 | -0.17(-2.37%) |
May 26, 2009 | 6.620 | 7.360 | 6.620 | 7.170 | 364,136 | +0.52(+7.82%) |
May 22, 2009 | 7.140 | 7.290 | 6.540 | 6.650 | 146,700 | -0.45(-6.34%) |
May 21, 2009 | 7.490 | 7.680 | 6.940 | 7.100 | 207,149 | -0.50(-6.58%) |
May 20, 2009 | 7.380 | 7.790 | 7.330 | 7.600 | 183,663 | +0.28(+3.83%) |
May 19, 2009 | 7.260 | 7.370 | 7.010 | 7.320 | 95,510 | +0.05(+0.69%) |
May 18, 2009 | 6.850 | 7.290 | 6.830 | 7.270 | 214,189 | +0.52(+7.70%) |
May 15, 2009 | 6.660 | 7.120 | 6.630 | 6.750 | 388,877 | -0.02(-0.30%) |
May 14, 2009 | 6.750 | 6.970 | 6.290 | 6.770 | 331,523 | +0.09(+1.35%) |
May 13, 2009 | 6.990 | 7.230 | 6.500 | 6.680 | 198,624 | -0.48(-6.70%) |
May 12, 2009 | 7.060 | 7.230 | 6.890 | 7.160 | 262,408 | +0.15(+2.14%) |
May 11, 2009 | 6.940 | 7.090 | 6.720 | 7.010 | 435,348 | +0.10(+1.45%) |
May 08, 2009 | 5.830 | 7.140 | 5.830 | 6.910 | 638,072 | +1.21(+21.23%) |
May 07, 2009 | 6.080 | 6.230 | 5.450 | 5.700 | 213,485 | -0.26(-4.36%) |
May 06, 2009 | 6.130 | 6.280 | 5.830 | 5.960 | 228,563 | -0.09(-1.49%) |
May 05, 2009 | 6.210 | 6.300 | 5.880 | 6.050 | 363,515 | +0.05(+0.83%) |
May 04, 2009 | 5.780 | 6.000 | 5.620 | 6.000 | 395,861 | +0.29(+5.08%) |
May 01, 2009 | 5.750 | 5.950 | 5.620 | 5.710 | 362,913 | -0.04(-0.70%) |
Apr 30, 2009 | 5.940 | 6.070 | 5.600 | 5.750 | 335,597 | -0.05(-0.86%) |
Apr 29, 2009 | 5.430 | 6.060 | 5.360 | 5.800 | 302,691 | +0.44(+8.21%) |
Apr 28, 2009 | 5.180 | 5.690 | 5.010 | 5.360 | 327,673 | +0.11(+2.10%) |
Apr 27, 2009 | 5.280 | 5.479 | 4.960 | 5.250 | 265,947 | -0.14(-2.60%) |
Apr 24, 2009 | 4.900 | 5.500 | 4.900 | 5.390 | 186,613 | +0.53(+10.91%) |
Apr 23, 2009 | 5.120 | 5.120 | 4.640 | 4.860 | 234,376 | -0.25(-4.89%) |
Apr 22, 2009 | 5.190 | 5.510 | 4.980 | 5.110 | 158,284 | -0.19(-3.58%) |
Apr 21, 2009 | 4.590 | 5.480 | 4.460 | 5.300 | 286,246 | +0.67(+14.47%) |
Apr 20, 2009 | 5.040 | 5.040 | 4.500 | 4.630 | 255,208 | -0.49(-9.57%) |
Apr 17, 2009 | 5.080 | 5.350 | 4.660 | 5.120 | 220,076 | +0.06(+1.19%) |
Apr 16, 2009 | 4.320 | 5.250 | 4.220 | 5.060 | 252,345 | +0.80(+18.78%) |
Apr 15, 2009 | 4.430 | 4.440 | 4.010 | 4.260 | 86,341 | -0.24(-5.33%) |
Apr 14, 2009 | 4.840 | 4.990 | 4.500 | 4.500 | 154,987 | -0.44(-8.91%) |
Apr 13, 2009 | 4.440 | 4.995 | 4.270 | 4.940 | 146,002 | +0.62(+14.35%) |
Apr 09, 2009 | 4.510 | 4.710 | 4.290 | 4.320 | 157,523 | -0.03(-0.69%) |
Apr 08, 2009 | 3.560 | 4.390 | 3.550 | 4.350 | 190,840 | +0.80(+22.54%) |
Apr 07, 2009 | 3.980 | 4.070 | 3.530 | 3.550 | 268,080 | -0.46(-11.47%) |
Apr 06, 2009 | 4.420 | 4.420 | 3.960 | 4.010 | 121,810 | -0.49(-10.89%) |
Apr 03, 2009 | 4.460 | 4.560 | 4.110 | 4.500 | 137,302 | +0.03(+0.67%) |
Apr 02, 2009 | 4.430 | 4.710 | 3.970 | 4.470 | 422,765 | +0.23(+5.42%) |
Apr 01, 2009 | 4.010 | 4.430 | 3.610 | 4.240 | 271,851 | +0.14(+3.41%) |
Mar 31, 2009 | 4.370 | 4.500 | 4.100 | 4.100 | 314,506 | -0.20(-4.65%) |
Mar 30, 2009 | 4.230 | 4.340 | 3.850 | 4.300 | 202,682 | +0.25(+6.17%) |
Mar 26, 2009 | 3.390 | 4.100 | 3.300 | 4.050 | 376,560 | +0.72(+21.62%) |
Mar 25, 2009 | 3.080 | 3.360 | 3.080 | 3.330 | 146,990 | +0.29(+9.54%) |
Mar 24, 2009 | 3.320 | 3.320 | 3.040 | 3.040 | 222,904 | -0.36(-10.59%) |
Mar 23, 2009 | 3.510 | 3.628 | 3.070 | 3.400 | 318,131 | +0.41(+13.71%) |
Mar 20, 2009 | 3.030 | 3.300 | 2.980 | 2.990 | 219,304 | -0.01(-0.33%) |
Mar 19, 2009 | 3.300 | 3.300 | 2.940 | 3.000 | 227,467 | -0.28(-8.54%) |
Mar 18, 2009 | 3.000 | 3.300 | 2.950 | 3.280 | 174,349 | +0.27(+8.97%) |
Mar 17, 2009 | 3.200 | 3.260 | 2.920 | 3.010 | 534,839 | -0.14(-4.44%) |
Mar 16, 2009 | 3.270 | 3.510 | 3.100 | 3.150 | 410,119 | +0.01(+0.32%) |
Mar 13, 2009 | 3.540 | 3.740 | 3.120 | 3.140 | 210,897 | -0.40(-11.30%) |
Mar 12, 2009 | 2.690 | 3.580 | 2.670 | 3.540 | 479,816 | +0.87(+32.58%) |
Mar 11, 2009 | 3.210 | 3.320 | 2.640 | 2.670 | 1,027,993 | -0.53(-16.56%) |
Mar 10, 2009 | 2.930 | 3.340 | 2.780 | 3.200 | 652,742 | +0.34(+11.89%) |
Mar 09, 2009 | 3.330 | 3.330 | 2.570 | 2.860 | 863,447 | -0.50(-14.88%) |
Mar 06, 2009 | 3.500 | 3.790 | 3.130 | 3.360 | 1,545,750 | -1.75(-34.25%) |
Mar 05, 2009 | 6.520 | 6.520 | 4.620 | 5.110 | 657,700 | -1.51(-22.81%) |
Mar 04, 2009 | 5.760 | 6.680 | 5.660 | 6.620 | 428,719 | +1.21(+22.37%) |