Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.590 | 7.830 | 7.500 | 7.720 | 211,222 | +0.17(+2.25%) |
May 28, 2009 | 7.620 | 7.870 | 7.430 | 7.550 | 274,777 | +0.04(+0.53%) |
May 27, 2009 | 7.690 | 7.960 | 7.480 | 7.510 | 310,863 | -0.22(-2.85%) |
May 26, 2009 | 7.290 | 7.890 | 7.100 | 7.730 | 143,005 | +0.33(+4.46%) |
May 22, 2009 | 7.480 | 7.600 | 7.370 | 7.400 | 141,332 | +0.01(+0.14%) |
May 21, 2009 | 7.510 | 7.670 | 7.250 | 7.390 | 430,256 | -0.27(-3.52%) |
May 20, 2009 | 7.990 | 8.170 | 7.630 | 7.660 | 405,971 | -0.26(-3.28%) |
May 19, 2009 | 7.830 | 8.150 | 7.710 | 7.920 | 205,747 | -0.15(-1.86%) |
May 18, 2009 | 7.970 | 8.270 | 7.880 | 8.070 | 212,596 | +0.29(+3.73%) |
May 15, 2009 | 7.640 | 8.020 | 7.450 | 7.780 | 289,310 | +0.12(+1.57%) |
May 14, 2009 | 7.420 | 8.080 | 7.180 | 7.660 | 223,910 | +0.31(+4.22%) |
May 13, 2009 | 7.970 | 7.970 | 7.270 | 7.350 | 435,934 | -0.82(-10.04%) |
May 12, 2009 | 8.140 | 8.350 | 7.970 | 8.170 | 402,912 | +0.03(+0.37%) |
May 11, 2009 | 7.910 | 8.140 | 7.740 | 8.140 | 233,335 | +0.02(+0.25%) |
May 08, 2009 | 7.560 | 8.160 | 7.410 | 8.120 | 286,544 | +0.73(+9.88%) |
May 07, 2009 | 7.900 | 8.070 | 7.100 | 7.390 | 499,954 | -0.97(-11.60%) |
May 06, 2009 | 8.020 | 8.460 | 7.700 | 8.360 | 229,927 | +0.50(+6.36%) |
May 05, 2009 | 8.340 | 8.460 | 7.760 | 7.860 | 233,166 | -0.50(-5.98%) |
May 04, 2009 | 7.360 | 8.400 | 7.170 | 8.360 | 361,760 | +1.26(+17.75%) |
May 01, 2009 | 6.640 | 7.200 | 6.610 | 7.100 | 218,179 | +0.40(+5.97%) |
Apr 30, 2009 | 6.750 | 7.150 | 6.700 | 6.700 | 268,800 | +0.11(+1.67%) |
Apr 29, 2009 | 6.140 | 6.820 | 6.100 | 6.590 | 218,212 | +0.51(+8.39%) |
Apr 28, 2009 | 5.820 | 6.140 | 5.820 | 6.080 | 220,247 | +0.20(+3.40%) |
Apr 27, 2009 | 6.500 | 6.620 | 5.760 | 5.880 | 424,691 | -0.75(-11.31%) |
Apr 24, 2009 | 6.510 | 6.810 | 6.330 | 6.630 | 224,883 | +0.14(+2.16%) |
Apr 23, 2009 | 6.720 | 6.780 | 6.200 | 6.490 | 336,075 | -0.19(-2.84%) |
Apr 22, 2009 | 6.520 | 7.410 | 6.460 | 6.680 | 322,228 | +0.03(+0.45%) |
Apr 21, 2009 | 5.930 | 6.680 | 5.750 | 6.650 | 339,964 | +0.67(+11.20%) |
Apr 20, 2009 | 7.000 | 7.000 | 5.940 | 5.980 | 329,409 | -1.20(-16.71%) |
Apr 17, 2009 | 7.110 | 7.530 | 6.900 | 7.180 | 173,152 | +0.11(+1.56%) |
Apr 16, 2009 | 6.640 | 7.140 | 6.600 | 7.070 | 367,087 | +0.50(+7.61%) |
Apr 15, 2009 | 6.230 | 6.610 | 6.010 | 6.570 | 226,154 | +0.26(+4.12%) |
Apr 14, 2009 | 6.330 | 6.360 | 5.930 | 6.310 | 441,316 | -0.13(-2.02%) |
Apr 13, 2009 | 6.380 | 6.530 | 6.210 | 6.440 | 231,576 | -0.03(-0.46%) |
Apr 09, 2009 | 5.820 | 6.490 | 5.750 | 6.470 | 443,749 | +0.79(+13.91%) |
Apr 08, 2009 | 5.370 | 5.702 | 5.310 | 5.680 | 228,348 | +0.37(+6.97%) |
Apr 07, 2009 | 5.350 | 5.550 | 5.080 | 5.310 | 245,463 | -0.16(-2.93%) |
Apr 06, 2009 | 5.400 | 5.610 | 5.250 | 5.470 | 198,659 | -0.04(-0.73%) |
Apr 03, 2009 | 5.300 | 5.550 | 5.240 | 5.510 | 224,741 | +0.01(+0.18%) |
Apr 02, 2009 | 4.910 | 5.790 | 4.790 | 5.500 | 700,972 | +0.76(+16.03%) |
Apr 01, 2009 | 4.560 | 4.790 | 4.320 | 4.740 | 453,362 | +0.02(+0.42%) |
Mar 31, 2009 | 5.020 | 5.060 | 4.570 | 4.720 | 331,385 | -0.24(-4.84%) |
Mar 30, 2009 | 5.000 | 5.170 | 4.830 | 4.960 | 311,373 | -0.73(-12.83%) |
Mar 26, 2009 | 4.720 | 5.730 | 4.600 | 5.690 | 692,915 | +1.11(+24.24%) |
Mar 25, 2009 | 4.280 | 4.580 | 4.190 | 4.580 | 429,947 | +0.36(+8.53%) |
Mar 24, 2009 | 4.730 | 4.730 | 4.000 | 4.220 | 646,029 | -0.45(-9.64%) |
Mar 23, 2009 | 4.370 | 4.670 | 4.120 | 4.670 | 477,780 | +0.69(+17.34%) |
Mar 20, 2009 | 4.420 | 4.730 | 3.940 | 3.980 | 453,384 | -0.41(-9.34%) |
Mar 19, 2009 | 4.000 | 4.510 | 3.940 | 4.390 | 518,044 | +0.54(+14.03%) |
Mar 18, 2009 | 3.850 | 3.860 | 3.600 | 3.850 | 608,327 | +0.03(+0.79%) |
Mar 17, 2009 | 4.050 | 4.202 | 3.410 | 3.820 | 689,975 | -0.22(-5.45%) |
Mar 16, 2009 | 4.390 | 4.500 | 4.010 | 4.040 | 431,469 | -0.17(-4.04%) |
Mar 13, 2009 | 4.040 | 4.630 | 3.840 | 4.210 | 615,411 | +0.56(+15.34%) |
Mar 12, 2009 | 3.900 | 4.030 | 3.580 | 3.650 | 457,863 | -0.30(-7.59%) |
Mar 11, 2009 | 4.740 | 4.810 | 3.890 | 3.950 | 572,135 | -0.25(-5.95%) |
Mar 10, 2009 | 4.350 | 4.450 | 3.980 | 4.200 | 777,531 | -0.04(-0.94%) |
Mar 09, 2009 | 4.860 | 4.960 | 4.210 | 4.240 | 285,222 | -0.71(-14.34%) |
Mar 06, 2009 | 5.240 | 5.400 | 4.857 | 4.950 | 345,561 | -0.19(-3.70%) |
Mar 05, 2009 | 5.690 | 5.720 | 5.060 | 5.140 | 439,682 | -0.73(-12.44%) |
Mar 04, 2009 | 5.900 | 6.160 | 5.780 | 5.870 | 261,161 | -0.03(-0.51%) |