Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.090 | 8.100 | 7.764 | 8.100 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.100 | 8.100 | 7.754 | 7.981 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.179 | 8.179 | 7.754 | 8.080 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.893 | 8.179 | 7.774 | 8.179 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.517 | 8.001 | 7.478 | 7.968 | 6,931 | +0.42(+5.60%) |
May 21, 2009 | 7.705 | 7.705 | 7.468 | 7.545 | 3,913 | -0.16(-2.08%) |
May 20, 2009 | 7.695 | 7.705 | 7.507 | 7.705 | 8,797 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.991 | 7.013 | 7.784 | 9,194 | -0.09(-1.15%) |
May 18, 2009 | 7.478 | 7.883 | 7.229 | 7.874 | 9,428 | +0.27(+3.53%) |
May 15, 2009 | 8.090 | 8.189 | 7.221 | 7.606 | 18,061 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.199 | 7.655 | 8.100 | 8,628 | +0.33(+4.19%) |
May 13, 2009 | 7.438 | 8.283 | 7.023 | 7.774 | 33,385 | +0.01(+0.13%) |
May 12, 2009 | 8.288 | 8.623 | 7.715 | 7.764 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.268 | 8.278 | 7.725 | 8.278 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.991 | 8.376 | 7.438 | 8.297 | 10,049 | +0.14(+1.76%) |
May 07, 2009 | 8.535 | 8.544 | 8.149 | 8.154 | 7,006 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.574 | 7.981 | 8.080 | 16,007 | +0.17(+2.12%) |
May 05, 2009 | 7.754 | 7.952 | 7.438 | 7.912 | 6,597 | -0.04(-0.45%) |
May 04, 2009 | 7.631 | 8.159 | 7.616 | 7.948 | 12,903 | +0.29(+3.83%) |
May 01, 2009 | 7.073 | 7.705 | 7.073 | 7.655 | 22,791 | +0.20(+2.65%) |
Apr 30, 2009 | 7.359 | 7.675 | 7.171 | 7.458 | 9,774 | -0.15(-1.95%) |
Apr 29, 2009 | 7.181 | 7.804 | 7.172 | 7.606 | 10,235 | +0.23(+3.08%) |
Apr 28, 2009 | 7.152 | 7.902 | 7.013 | 7.379 | 33,676 | +0.01(+0.14%) |
Apr 27, 2009 | 6.757 | 7.389 | 6.618 | 7.369 | 69,992 | +0.80(+12.18%) |
Apr 24, 2009 | 6.075 | 6.569 | 5.937 | 6.569 | 25,035 | +0.44(+7.26%) |
Apr 23, 2009 | 6.144 | 6.322 | 6.026 | 6.124 | 11,409 | +0.08(+1.31%) |
Apr 22, 2009 | 6.401 | 6.411 | 5.986 | 6.045 | 3,573 | +0.18(+3.03%) |
Apr 21, 2009 | 5.798 | 6.124 | 5.798 | 5.868 | 2,594 | -0.06(-1.00%) |
Apr 20, 2009 | 6.124 | 6.124 | 5.591 | 5.927 | 8,482 | -0.21(-3.38%) |
Apr 17, 2009 | 6.253 | 6.282 | 6.105 | 6.134 | 3,067 | -0.16(-2.51%) |
Apr 16, 2009 | 6.401 | 6.747 | 6.213 | 6.292 | 21,259 | +0.02(+0.31%) |
Apr 15, 2009 | 6.233 | 7.204 | 6.223 | 6.273 | 12,237 | -0.34(-5.08%) |
Apr 14, 2009 | 6.853 | 6.865 | 6.421 | 6.608 | 4,359 | -0.27(-3.88%) |
Apr 13, 2009 | 6.421 | 6.875 | 6.421 | 6.875 | 5,577 | +0.45(+7.08%) |
Apr 09, 2009 | 6.223 | 6.421 | 6.223 | 6.421 | 6,367 | +0.47(+7.97%) |
Apr 08, 2009 | 6.203 | 6.322 | 5.947 | 5.947 | 31,573 | -0.26(-4.14%) |
Apr 07, 2009 | 5.682 | 6.223 | 5.682 | 6.203 | 14,945 | +0.05(+0.80%) |
Apr 06, 2009 | 6.401 | 6.401 | 5.927 | 6.154 | 3,441 | +0.11(+1.76%) |
Apr 03, 2009 | 6.026 | 6.154 | 5.937 | 6.047 | 2,088 | +0.11(+1.86%) |
Apr 02, 2009 | 5.868 | 5.956 | 5.868 | 5.937 | 3,255 | +0.36(+6.37%) |
Apr 01, 2009 | 5.443 | 5.808 | 5.374 | 5.581 | 7,110 | +0.24(+4.44%) |
Mar 31, 2009 | 5.927 | 6.016 | 5.334 | 5.344 | 12,090 | -0.34(-5.91%) |
Mar 30, 2009 | 5.640 | 6.164 | 5.640 | 5.680 | 7,141 | -0.23(-3.84%) |
Mar 26, 2009 | 5.739 | 6.085 | 5.635 | 5.907 | 14,032 | +0.08(+1.36%) |
Mar 25, 2009 | 5.680 | 5.877 | 5.680 | 5.828 | 3,220 | +0.15(+2.61%) |
Mar 24, 2009 | 6.124 | 6.124 | 5.433 | 5.680 | 12,462 | +0.15(+2.68%) |
Mar 23, 2009 | 5.235 | 6.095 | 5.216 | 5.532 | 35,272 | +0.33(+6.26%) |
Mar 20, 2009 | 5.285 | 5.285 | 5.196 | 5.206 | 34,269 | -0.17(-3.13%) |
Mar 19, 2009 | 5.087 | 5.423 | 5.087 | 5.374 | 228,461 | +0.34(+6.67%) |
Mar 18, 2009 | 5.058 | 5.245 | 4.969 | 5.038 | 103,040 | -0.08(-1.55%) |
Mar 17, 2009 | 5.018 | 5.206 | 5.018 | 5.117 | 21,605 | +0.02(+0.39%) |
Mar 16, 2009 | 5.285 | 5.433 | 4.988 | 5.097 | 52,674 | -0.04(-0.77%) |
Mar 13, 2009 | 5.087 | 5.828 | 4.998 | 5.137 | 29,302 | -0.23(-4.34%) |
Mar 12, 2009 | 5.245 | 5.413 | 5.038 | 5.370 | 30,231 | +0.16(+3.15%) |
Mar 11, 2009 | 5.127 | 5.597 | 5.127 | 5.206 | 8,537 | -0.25(-4.53%) |
Mar 10, 2009 | 5.907 | 5.927 | 5.315 | 5.453 | 10,252 | +0.00(+0.00%) |
Mar 09, 2009 | 5.453 | 5.744 | 5.453 | 5.453 | 4,265 | -0.23(-4.00%) |
Mar 06, 2009 | 5.383 | 5.858 | 5.383 | 5.680 | 1,488 | +0.14(+2.49%) |
Mar 05, 2009 | 5.749 | 5.749 | 5.433 | 5.542 | 36,700 | -0.40(-6.66%) |
Mar 04, 2009 | 5.956 | 6.045 | 5.551 | 5.937 | 13,481 | -0.89(-12.98%) |