Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.088 | 7.184 | 7.069 | 7.175 | 13,609 | +0.11(+1.50%) |
May 28, 2009 | 7.030 | 7.184 | 6.991 | 7.069 | 30,136 | +0.07(+0.96%) |
May 27, 2009 | 7.146 | 7.184 | 6.943 | 7.001 | 47,562 | -0.01(-0.14%) |
May 26, 2009 | 7.078 | 7.233 | 6.982 | 7.011 | 46,649 | -0.03(-0.41%) |
May 22, 2009 | 7.011 | 7.040 | 6.799 | 7.040 | 49,749 | +0.23(+3.40%) |
May 21, 2009 | 6.963 | 7.040 | 6.644 | 6.808 | 58,763 | -0.18(-2.55%) |
May 20, 2009 | 7.184 | 7.242 | 6.963 | 6.987 | 88,507 | -0.00(-0.07%) |
May 19, 2009 | 7.194 | 7.497 | 6.991 | 6.991 | 36,356 | -0.29(-3.97%) |
May 18, 2009 | 7.570 | 7.580 | 7.088 | 7.281 | 107,823 | -0.04(-0.53%) |
May 15, 2009 | 7.445 | 7.618 | 7.204 | 7.319 | 141,788 | +0.12(+1.61%) |
May 14, 2009 | 7.107 | 7.329 | 7.040 | 7.204 | 85,090 | +0.17(+2.47%) |
May 13, 2009 | 6.991 | 7.368 | 6.991 | 7.030 | 95,990 | -0.01(-0.14%) |
May 12, 2009 | 7.464 | 7.464 | 7.040 | 7.040 | 75,893 | -0.29(-3.95%) |
May 11, 2009 | 7.329 | 7.396 | 6.847 | 7.329 | 118,035 | +0.50(+7.34%) |
May 08, 2009 | 6.741 | 7.088 | 6.567 | 6.827 | 106,204 | +0.27(+4.12%) |
May 07, 2009 | 6.557 | 6.557 | 6.027 | 6.557 | 232,457 | +0.33(+5.26%) |
May 06, 2009 | 6.085 | 6.692 | 6.085 | 6.230 | 82,194 | +0.13(+2.05%) |
May 05, 2009 | 6.172 | 6.201 | 6.078 | 6.104 | 24,495 | -0.04(-0.63%) |
May 04, 2009 | 6.355 | 6.355 | 6.085 | 6.143 | 99,220 | -0.07(-1.09%) |
May 01, 2009 | 6.297 | 6.480 | 6.162 | 6.210 | 39,193 | -0.33(-5.01%) |
Apr 30, 2009 | 6.963 | 6.963 | 5.979 | 6.538 | 140,907 | -0.11(-1.60%) |
Apr 29, 2009 | 7.194 | 7.454 | 6.567 | 6.644 | 157,639 | -1.06(-13.77%) |
Apr 28, 2009 | 7.840 | 7.840 | 7.638 | 7.705 | 151,835 | +0.11(+1.40%) |
Apr 27, 2009 | 7.233 | 7.686 | 7.233 | 7.599 | 171,089 | +0.37(+5.07%) |
Apr 24, 2009 | 7.396 | 7.396 | 7.049 | 7.233 | 53,725 | +0.11(+1.60%) |
Apr 23, 2009 | 7.223 | 7.233 | 7.040 | 7.119 | 84,448 | +0.03(+0.44%) |
Apr 22, 2009 | 6.847 | 7.348 | 6.808 | 7.088 | 121,156 | +0.30(+4.40%) |
Apr 21, 2009 | 6.991 | 6.991 | 6.750 | 6.789 | 56,794 | -0.01(-0.14%) |
Apr 20, 2009 | 6.548 | 6.991 | 6.548 | 6.799 | 145,795 | +0.28(+4.29%) |
Apr 17, 2009 | 6.471 | 6.991 | 6.471 | 6.519 | 86,496 | +0.05(+0.75%) |
Apr 16, 2009 | 6.654 | 6.654 | 6.471 | 6.471 | 38,741 | -0.07(-1.03%) |
Apr 15, 2009 | 6.422 | 6.557 | 6.336 | 6.538 | 79,498 | +0.20(+3.20%) |
Apr 14, 2009 | 6.548 | 6.548 | 6.326 | 6.336 | 26,910 | -0.04(-0.61%) |
Apr 13, 2009 | 6.316 | 6.548 | 6.268 | 6.374 | 56,207 | +0.06(+0.92%) |
Apr 09, 2009 | 6.268 | 6.316 | 6.143 | 6.316 | 61,275 | +0.19(+3.15%) |
Apr 08, 2009 | 6.172 | 6.172 | 5.998 | 6.124 | 34,038 | +0.26(+4.44%) |
Apr 07, 2009 | 6.066 | 6.066 | 5.854 | 5.863 | 31,082 | -0.21(-3.49%) |
Apr 06, 2009 | 6.133 | 6.133 | 5.940 | 6.075 | 93,009 | +0.09(+1.45%) |
Apr 03, 2009 | 5.979 | 6.027 | 5.786 | 5.989 | 74,844 | +0.08(+1.31%) |
Apr 02, 2009 | 5.931 | 6.095 | 5.834 | 5.911 | 46,182 | +0.10(+1.66%) |
Apr 01, 2009 | 5.911 | 5.931 | 5.805 | 5.815 | 14,375 | +0.03(+0.50%) |
Mar 31, 2009 | 5.882 | 5.882 | 5.738 | 5.786 | 37,642 | +0.03(+0.50%) |
Mar 30, 2009 | 6.027 | 6.027 | 5.690 | 5.757 | 14,394 | -0.22(-3.71%) |
Mar 26, 2009 | 5.844 | 6.162 | 5.844 | 5.979 | 16,819 | -0.16(-2.67%) |
Mar 25, 2009 | 6.172 | 6.259 | 5.776 | 6.143 | 83,061 | +0.46(+8.15%) |
Mar 24, 2009 | 5.400 | 5.738 | 5.207 | 5.680 | 17,525 | +0.18(+3.33%) |
Mar 23, 2009 | 5.506 | 5.622 | 5.497 | 5.497 | 23,343 | +0.20(+3.83%) |
Mar 20, 2009 | 5.207 | 5.304 | 5.207 | 5.294 | 11,122 | +0.07(+1.29%) |
Mar 19, 2009 | 5.449 | 5.545 | 5.159 | 5.227 | 16,488 | -0.13(-2.34%) |
Mar 18, 2009 | 5.535 | 5.535 | 5.304 | 5.352 | 27,850 | -0.02(-0.36%) |
Mar 17, 2009 | 5.314 | 5.612 | 5.140 | 5.371 | 17,068 | +0.09(+1.64%) |
Mar 16, 2009 | 5.151 | 5.400 | 5.111 | 5.285 | 42,619 | +0.18(+3.59%) |
Mar 13, 2009 | 5.024 | 5.227 | 5.024 | 5.101 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.207 | 5.400 | 5.064 | 5.101 | 23,119 | -0.11(-2.04%) |
Mar 11, 2009 | 5.024 | 5.256 | 5.024 | 5.207 | 18,673 | +0.16(+3.25%) |
Mar 10, 2009 | 4.860 | 5.050 | 4.340 | 5.043 | 44,092 | +0.14(+2.95%) |
Mar 09, 2009 | 4.822 | 5.043 | 4.687 | 4.899 | 106,066 | -0.15(-3.05%) |
Mar 06, 2009 | 5.410 | 5.487 | 5.043 | 5.053 | 0 | -0.42(-7.75%) |
Mar 05, 2009 | 5.690 | 5.730 | 5.400 | 5.477 | 12,651 | -0.25(-4.38%) |
Mar 04, 2009 | 5.689 | 5.757 | 5.689 | 5.728 | 25,191 | -0.13(-2.14%) |