Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.710 | 8.062 | 7.421 | 7.968 | 1,653,387 | +0.40(+5.26%) |
May 28, 2009 | 7.093 | 7.664 | 6.890 | 7.570 | 1,214,825 | +0.58(+8.27%) |
May 27, 2009 | 7.179 | 7.320 | 6.976 | 6.992 | 788,586 | -0.09(-1.21%) |
May 26, 2009 | 6.468 | 7.179 | 6.367 | 7.078 | 1,221,865 | +0.46(+6.97%) |
May 22, 2009 | 6.640 | 6.820 | 6.554 | 6.617 | 878,261 | -0.02(-0.35%) |
May 21, 2009 | 6.492 | 6.703 | 6.250 | 6.640 | 1,640,193 | -0.14(-2.07%) |
May 20, 2009 | 6.648 | 6.937 | 6.640 | 6.781 | 1,288,631 | +0.20(+3.09%) |
May 19, 2009 | 6.625 | 6.726 | 6.390 | 6.578 | 976,784 | +0.02(+0.24%) |
May 18, 2009 | 6.281 | 6.570 | 6.179 | 6.562 | 975,535 | +0.52(+8.53%) |
May 15, 2009 | 6.566 | 6.648 | 5.961 | 6.046 | 1,102,804 | -0.54(-8.19%) |
May 14, 2009 | 6.234 | 6.781 | 6.101 | 6.585 | 1,287,866 | +0.21(+3.31%) |
May 13, 2009 | 6.921 | 6.929 | 6.359 | 6.375 | 1,187,328 | -0.66(-9.33%) |
May 12, 2009 | 7.398 | 7.523 | 6.710 | 7.031 | 2,064,590 | -0.29(-3.95%) |
May 11, 2009 | 7.796 | 7.890 | 7.257 | 7.320 | 1,511,781 | -0.65(-8.14%) |
May 08, 2009 | 7.492 | 8.249 | 7.382 | 7.968 | 1,771,151 | +0.74(+10.21%) |
May 07, 2009 | 7.742 | 8.046 | 7.101 | 7.230 | 1,437,959 | -0.35(-4.59%) |
May 06, 2009 | 8.234 | 8.242 | 7.421 | 7.578 | 2,337,114 | -0.30(-3.77%) |
May 05, 2009 | 8.195 | 8.382 | 7.140 | 7.874 | 1,852,092 | -0.59(-6.93%) |
May 04, 2009 | 7.999 | 8.460 | 7.820 | 8.460 | 1,588,910 | +0.69(+8.84%) |
May 01, 2009 | 7.250 | 8.031 | 7.250 | 7.773 | 1,758,714 | +0.52(+7.22%) |
Apr 30, 2009 | 7.507 | 7.773 | 7.070 | 7.250 | 1,603,725 | -0.14(-1.90%) |
Apr 29, 2009 | 7.242 | 7.468 | 7.187 | 7.390 | 1,146,627 | +0.30(+4.18%) |
Apr 28, 2009 | 6.812 | 7.226 | 6.648 | 7.093 | 1,213,152 | +0.09(+1.23%) |
Apr 27, 2009 | 7.265 | 7.351 | 6.992 | 7.007 | 906,610 | -0.44(-5.88%) |
Apr 24, 2009 | 7.281 | 7.617 | 7.117 | 7.445 | 1,024,100 | +0.34(+4.84%) |
Apr 23, 2009 | 7.039 | 7.281 | 6.921 | 7.101 | 1,001,228 | +0.16(+2.36%) |
Apr 22, 2009 | 7.406 | 7.585 | 6.898 | 6.937 | 1,787,320 | -0.41(-5.63%) |
Apr 21, 2009 | 6.070 | 7.414 | 5.937 | 7.351 | 2,072,674 | +1.07(+17.04%) |
Apr 20, 2009 | 6.835 | 6.898 | 6.171 | 6.281 | 1,525,185 | -0.84(-11.84%) |
Apr 17, 2009 | 6.437 | 7.218 | 6.414 | 7.125 | 1,614,958 | +0.77(+12.04%) |
Apr 16, 2009 | 6.046 | 6.476 | 5.914 | 6.359 | 1,016,049 | +0.38(+6.41%) |
Apr 15, 2009 | 5.484 | 6.023 | 5.484 | 5.976 | 1,263,300 | +0.41(+7.29%) |
Apr 14, 2009 | 5.859 | 6.000 | 5.476 | 5.570 | 1,119,179 | -0.32(-5.44%) |
Apr 13, 2009 | 5.765 | 5.961 | 5.664 | 5.890 | 619,049 | -0.12(-1.95%) |
Apr 09, 2009 | 5.414 | 6.015 | 5.414 | 6.007 | 1,326,877 | +0.79(+15.12%) |
Apr 08, 2009 | 4.945 | 5.312 | 4.750 | 5.218 | 1,093,602 | +0.24(+4.87%) |
Apr 07, 2009 | 5.343 | 5.461 | 4.906 | 4.976 | 1,265,169 | -0.57(-10.28%) |
Apr 06, 2009 | 5.632 | 5.687 | 5.468 | 5.547 | 636,057 | -0.16(-2.74%) |
Apr 03, 2009 | 5.492 | 5.734 | 5.320 | 5.703 | 900,266 | +0.24(+4.44%) |
Apr 02, 2009 | 5.062 | 5.515 | 5.015 | 5.461 | 1,777,521 | +0.59(+12.02%) |
Apr 01, 2009 | 4.617 | 4.875 | 4.531 | 4.875 | 1,255,109 | +0.07(+1.46%) |
Mar 31, 2009 | 4.968 | 5.039 | 4.758 | 4.804 | 1,292,866 | -0.05(-1.13%) |
Mar 30, 2009 | 4.773 | 4.937 | 4.672 | 4.859 | 1,984,555 | -0.59(-10.76%) |
Mar 26, 2009 | 5.492 | 5.679 | 5.195 | 5.445 | 1,716,175 | +0.05(+0.87%) |
Mar 25, 2009 | 4.984 | 5.671 | 4.906 | 5.398 | 2,704,652 | +0.37(+7.47%) |
Mar 24, 2009 | 5.265 | 5.328 | 4.953 | 5.023 | 1,500,097 | -0.28(-5.30%) |
Mar 23, 2009 | 5.156 | 5.304 | 5.109 | 5.304 | 1,754,912 | +0.62(+13.17%) |
Mar 20, 2009 | 4.953 | 5.125 | 4.554 | 4.687 | 2,818,039 | -0.45(-8.81%) |
Mar 19, 2009 | 4.851 | 5.433 | 4.851 | 5.140 | 2,189,982 | +0.48(+10.22%) |
Mar 18, 2009 | 4.508 | 4.711 | 4.226 | 4.664 | 1,096,336 | +0.12(+2.58%) |
Mar 17, 2009 | 4.328 | 4.554 | 4.187 | 4.547 | 1,507,850 | +0.28(+6.59%) |
Mar 16, 2009 | 4.343 | 4.414 | 4.015 | 4.265 | 1,736,023 | +0.04(+0.92%) |
Mar 13, 2009 | 4.375 | 4.617 | 4.164 | 4.226 | 0 | -0.19(-4.25%) |
Mar 12, 2009 | 4.195 | 4.445 | 3.984 | 4.414 | 2,382,815 | +0.23(+5.61%) |
Mar 11, 2009 | 4.281 | 4.297 | 3.961 | 4.179 | 2,171,778 | -0.07(-1.65%) |
Mar 10, 2009 | 4.218 | 4.445 | 4.179 | 4.250 | 2,870,068 | +0.12(+2.84%) |
Mar 09, 2009 | 4.054 | 4.359 | 3.984 | 4.133 | 2,217,783 | +0.02(+0.57%) |
Mar 06, 2009 | 4.429 | 4.429 | 3.859 | 4.109 | 0 | -0.28(-6.41%) |
Mar 05, 2009 | 4.843 | 4.843 | 4.242 | 4.390 | 3,275,627 | -0.54(-10.94%) |
Mar 04, 2009 | 5.406 | 5.531 | 4.828 | 4.929 | 2,643,154 | -0.30(-5.82%) |