Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.096 | 7.280 | 6.980 | 7.280 | 17,780 | +0.00(+0.00%) |
May 28, 2009 | 7.060 | 7.280 | 6.820 | 7.280 | 17,183 | +0.15(+2.10%) |
May 27, 2009 | 7.080 | 7.170 | 6.800 | 7.130 | 17,641 | -0.06(-0.83%) |
May 26, 2009 | 6.930 | 7.330 | 6.890 | 7.190 | 25,614 | +0.22(+3.16%) |
May 22, 2009 | 7.140 | 7.320 | 6.590 | 6.970 | 115,181 | -0.23(-3.19%) |
May 21, 2009 | 6.950 | 7.430 | 6.500 | 7.200 | 27,314 | +0.04(+0.56%) |
May 20, 2009 | 7.260 | 7.460 | 7.110 | 7.160 | 29,309 | -0.21(-2.85%) |
May 19, 2009 | 7.350 | 7.550 | 7.194 | 7.370 | 70,819 | +0.04(+0.55%) |
May 18, 2009 | 7.140 | 7.390 | 7.090 | 7.330 | 52,856 | +0.20(+2.81%) |
May 15, 2009 | 6.630 | 7.130 | 6.630 | 7.130 | 61,119 | +0.58(+8.85%) |
May 14, 2009 | 6.150 | 6.550 | 6.150 | 6.550 | 12,051 | +0.33(+5.31%) |
May 13, 2009 | 6.610 | 6.610 | 6.220 | 6.220 | 5,050 | -0.51(-7.58%) |
May 12, 2009 | 6.760 | 6.980 | 6.710 | 6.730 | 13,005 | -0.20(-2.89%) |
May 11, 2009 | 6.700 | 6.930 | 6.615 | 6.930 | 19,749 | +0.57(+8.96%) |
May 08, 2009 | 6.140 | 6.670 | 5.956 | 6.360 | 17,587 | +0.16(+2.58%) |
May 07, 2009 | 6.510 | 6.710 | 6.098 | 6.200 | 12,823 | -0.30(-4.62%) |
May 06, 2009 | 6.610 | 7.015 | 6.430 | 6.500 | 54,612 | -0.24(-3.56%) |
May 05, 2009 | 5.910 | 6.740 | 5.910 | 6.740 | 57,770 | +0.72(+11.96%) |
May 04, 2009 | 5.970 | 6.050 | 5.800 | 6.020 | 40,474 | +0.18(+3.08%) |
May 01, 2009 | 5.500 | 5.890 | 5.500 | 5.840 | 122,909 | +0.37(+6.76%) |
Apr 30, 2009 | 5.300 | 5.500 | 5.300 | 5.470 | 24,428 | +0.30(+5.80%) |
Apr 29, 2009 | 5.450 | 5.500 | 5.160 | 5.170 | 65,173 | -0.21(-3.90%) |
Apr 28, 2009 | 5.540 | 5.540 | 5.200 | 5.380 | 8,841 | -0.11(-2.00%) |
Apr 27, 2009 | 5.490 | 5.500 | 5.490 | 5.490 | 6,948 | +0.02(+0.37%) |
Apr 24, 2009 | 5.330 | 5.500 | 5.300 | 5.470 | 9,962 | +0.06(+1.11%) |
Apr 23, 2009 | 5.490 | 5.490 | 5.200 | 5.410 | 12,980 | -0.09(-1.73%) |
Apr 22, 2009 | 5.470 | 5.570 | 5.450 | 5.505 | 7,861 | +0.01(+0.27%) |
Apr 21, 2009 | 5.490 | 5.500 | 5.465 | 5.490 | 13,022 | +0.04(+0.74%) |
Apr 20, 2009 | 5.380 | 5.500 | 5.380 | 5.450 | 9,794 | -0.05(-0.91%) |
Apr 17, 2009 | 5.440 | 5.500 | 5.290 | 5.500 | 12,554 | +0.19(+3.58%) |
Apr 16, 2009 | 5.210 | 5.310 | 5.150 | 5.310 | 3,738 | +0.11(+2.12%) |
Apr 15, 2009 | 5.400 | 5.500 | 5.100 | 5.200 | 12,308 | -0.21(-3.88%) |
Apr 14, 2009 | 5.490 | 5.490 | 5.340 | 5.410 | 3,165 | +0.04(+0.74%) |
Apr 13, 2009 | 5.240 | 5.500 | 5.240 | 5.370 | 19,142 | +0.06(+1.13%) |
Apr 09, 2009 | 5.300 | 5.370 | 5.260 | 5.310 | 4,260 | +0.10(+1.92%) |
Apr 08, 2009 | 5.090 | 5.383 | 5.090 | 5.210 | 11,235 | +0.16(+3.17%) |
Apr 07, 2009 | 4.990 | 5.170 | 4.750 | 5.050 | 18,880 | -0.14(-2.70%) |
Apr 06, 2009 | 4.960 | 5.290 | 4.960 | 5.190 | 12,268 | +0.07(+1.37%) |
Apr 03, 2009 | 4.980 | 5.190 | 4.970 | 5.120 | 8,325 | +0.06(+1.19%) |
Apr 02, 2009 | 4.960 | 5.240 | 4.950 | 5.060 | 23,278 | +0.05(+1.00%) |
Apr 01, 2009 | 5.105 | 5.130 | 4.890 | 5.010 | 7,342 | +0.02(+0.40%) |
Mar 31, 2009 | 4.860 | 5.150 | 4.860 | 4.990 | 8,646 | +0.10(+2.04%) |
Mar 30, 2009 | 5.050 | 5.050 | 4.750 | 4.890 | 2,697 | -0.32(-6.14%) |
Mar 26, 2009 | 5.010 | 5.220 | 4.910 | 5.210 | 23,681 | +0.13(+2.56%) |
Mar 25, 2009 | 5.010 | 5.090 | 4.780 | 5.080 | 21,896 | +0.12(+2.42%) |
Mar 24, 2009 | 5.070 | 5.210 | 4.900 | 4.960 | 34,856 | -0.29(-5.52%) |
Mar 23, 2009 | 4.970 | 5.250 | 4.960 | 5.250 | 37,041 | +0.41(+8.47%) |
Mar 20, 2009 | 4.840 | 5.000 | 4.750 | 4.840 | 18,502 | -0.08(-1.63%) |
Mar 19, 2009 | 4.920 | 4.990 | 4.870 | 4.920 | 11,723 | -0.13(-2.57%) |
Mar 18, 2009 | 5.130 | 5.140 | 5.000 | 5.050 | 9,844 | -0.10(-1.94%) |
Mar 17, 2009 | 4.750 | 5.340 | 4.750 | 5.150 | 27,754 | +0.45(+9.57%) |
Mar 16, 2009 | 4.630 | 4.800 | 4.400 | 4.700 | 13,243 | +0.07(+1.51%) |
Mar 13, 2009 | 4.770 | 4.770 | 4.435 | 4.630 | 18,113 | -0.28(-5.70%) |
Mar 12, 2009 | 4.610 | 4.970 | 4.500 | 4.910 | 18,332 | +0.33(+7.21%) |
Mar 11, 2009 | 4.720 | 4.810 | 4.500 | 4.580 | 17,753 | -0.10(-2.14%) |
Mar 10, 2009 | 4.740 | 4.750 | 4.590 | 4.680 | 22,133 | -0.07(-1.47%) |
Mar 09, 2009 | 4.740 | 4.750 | 4.690 | 4.750 | 15,030 | -0.15(-3.06%) |
Mar 06, 2009 | 5.000 | 5.100 | 4.860 | 4.900 | 34,554 | -0.10(-2.00%) |
Mar 05, 2009 | 5.030 | 5.040 | 4.870 | 5.000 | 47,990 | +0.00(+0.00%) |
Mar 04, 2009 | 5.140 | 5.230 | 5.000 | 5.000 | 13,694 | +0.18(+3.73%) |