Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.015 | 7.290 | 6.916 | 7.214 | 1,096,420 | +0.13(+1.83%) |
May 28, 2009 | 7.313 | 7.435 | 6.786 | 7.084 | 1,528,024 | -0.62(-8.03%) |
May 27, 2009 | 8.091 | 8.282 | 7.633 | 7.702 | 1,357,454 | -0.39(-4.81%) |
May 26, 2009 | 7.099 | 8.206 | 7.099 | 8.091 | 1,434,876 | +0.88(+12.17%) |
May 22, 2009 | 7.351 | 7.435 | 7.008 | 7.214 | 966,817 | -0.01(-0.11%) |
May 21, 2009 | 7.084 | 7.382 | 7.008 | 7.221 | 1,293,222 | +0.02(+0.32%) |
May 20, 2009 | 7.771 | 8.030 | 7.130 | 7.198 | 1,729,542 | -0.47(-6.08%) |
May 19, 2009 | 7.717 | 8.252 | 7.473 | 7.664 | 3,059,632 | -0.11(-1.38%) |
May 18, 2009 | 6.969 | 7.832 | 6.542 | 7.771 | 5,368,473 | +2.04(+35.55%) |
May 15, 2009 | 5.779 | 6.107 | 5.649 | 5.733 | 981,024 | -0.07(-1.18%) |
May 14, 2009 | 5.572 | 6.107 | 5.420 | 5.801 | 898,375 | +0.27(+4.83%) |
May 13, 2009 | 5.771 | 5.931 | 5.488 | 5.534 | 1,157,894 | -0.37(-6.33%) |
May 12, 2009 | 6.404 | 6.473 | 5.847 | 5.908 | 1,032,981 | -0.38(-6.07%) |
May 11, 2009 | 6.168 | 6.481 | 5.969 | 6.290 | 659,583 | -0.03(-0.48%) |
May 08, 2009 | 6.191 | 6.374 | 6.008 | 6.321 | 970,806 | +0.24(+4.02%) |
May 07, 2009 | 6.519 | 7.061 | 6.015 | 6.076 | 1,922,301 | -0.22(-3.52%) |
May 06, 2009 | 6.580 | 6.672 | 6.107 | 6.298 | 1,204,215 | -0.13(-2.02%) |
May 05, 2009 | 6.267 | 6.618 | 6.191 | 6.427 | 1,018,558 | +0.00(+0.00%) |
May 04, 2009 | 6.061 | 6.511 | 5.687 | 6.427 | 1,054,505 | +0.53(+8.93%) |
May 01, 2009 | 5.878 | 6.107 | 5.763 | 5.901 | 571,505 | +0.02(+0.26%) |
Apr 30, 2009 | 5.641 | 6.107 | 5.641 | 5.885 | 899,466 | +0.21(+3.77%) |
Apr 29, 2009 | 5.343 | 5.855 | 5.214 | 5.672 | 958,680 | +0.38(+7.21%) |
Apr 28, 2009 | 5.114 | 5.404 | 5.030 | 5.290 | 607,635 | +0.09(+1.76%) |
Apr 27, 2009 | 5.298 | 5.427 | 5.114 | 5.198 | 1,016,420 | -0.24(-4.49%) |
Apr 24, 2009 | 5.366 | 5.548 | 5.275 | 5.443 | 768,170 | +0.11(+2.15%) |
Apr 23, 2009 | 5.450 | 5.679 | 5.229 | 5.328 | 720,195 | -0.24(-4.25%) |
Apr 22, 2009 | 5.305 | 5.870 | 5.267 | 5.565 | 938,243 | +0.15(+2.68%) |
Apr 21, 2009 | 5.198 | 5.504 | 5.076 | 5.420 | 906,876 | +0.16(+3.05%) |
Apr 20, 2009 | 5.649 | 5.656 | 5.137 | 5.259 | 1,104,661 | -0.54(-9.34%) |
Apr 17, 2009 | 5.542 | 5.930 | 5.420 | 5.801 | 1,242,869 | +0.28(+5.12%) |
Apr 16, 2009 | 5.221 | 5.618 | 5.107 | 5.519 | 857,392 | +0.37(+7.27%) |
Apr 15, 2009 | 4.962 | 5.229 | 4.863 | 5.145 | 427,308 | +0.11(+2.28%) |
Apr 14, 2009 | 5.328 | 5.481 | 4.963 | 5.030 | 1,062,108 | -0.43(-7.83%) |
Apr 13, 2009 | 5.229 | 5.534 | 5.137 | 5.458 | 956,756 | +0.17(+3.17%) |
Apr 09, 2009 | 5.336 | 5.420 | 5.092 | 5.290 | 1,267,239 | +0.13(+2.51%) |
Apr 08, 2009 | 4.840 | 5.175 | 4.840 | 5.160 | 1,159,643 | +0.39(+8.16%) |
Apr 07, 2009 | 4.740 | 4.870 | 4.626 | 4.771 | 573,932 | -0.07(-1.42%) |
Apr 06, 2009 | 4.969 | 4.969 | 4.702 | 4.840 | 928,579 | -0.20(-3.94%) |
Apr 03, 2009 | 5.046 | 5.130 | 4.878 | 5.038 | 509,049 | -0.09(-1.79%) |
Apr 02, 2009 | 4.771 | 5.229 | 4.649 | 5.130 | 756,942 | +0.46(+9.80%) |
Apr 01, 2009 | 4.237 | 4.702 | 4.114 | 4.672 | 822,202 | +0.32(+7.37%) |
Mar 31, 2009 | 4.443 | 4.557 | 4.153 | 4.351 | 779,091 | -0.03(-0.70%) |
Mar 30, 2009 | 4.634 | 4.679 | 4.351 | 4.382 | 972,502 | -0.72(-14.07%) |
Mar 26, 2009 | 4.779 | 5.153 | 4.733 | 5.099 | 876,518 | +0.40(+8.62%) |
Mar 25, 2009 | 4.565 | 5.015 | 4.298 | 4.695 | 888,598 | +0.17(+3.71%) |
Mar 24, 2009 | 4.488 | 4.817 | 4.443 | 4.527 | 907,946 | -0.03(-0.67%) |
Mar 23, 2009 | 4.351 | 4.557 | 4.321 | 4.557 | 1,078,741 | +0.70(+18.22%) |
Mar 20, 2009 | 4.114 | 4.282 | 3.676 | 3.855 | 1,290,484 | -0.32(-7.68%) |
Mar 19, 2009 | 4.252 | 4.252 | 4.084 | 4.176 | 666,628 | -0.03(-0.61%) |
Mar 18, 2009 | 3.992 | 4.305 | 3.817 | 4.201 | 1,018,812 | +0.19(+4.83%) |
Mar 17, 2009 | 3.580 | 4.008 | 3.542 | 4.008 | 868,324 | +0.46(+12.90%) |
Mar 16, 2009 | 3.702 | 3.985 | 3.519 | 3.550 | 1,105,381 | -0.14(-3.73%) |
Mar 13, 2009 | 3.641 | 3.740 | 3.511 | 3.687 | 0 | +0.06(+1.68%) |
Mar 12, 2009 | 3.481 | 3.626 | 3.267 | 3.626 | 1,271,980 | +0.15(+4.17%) |
Mar 11, 2009 | 3.366 | 3.542 | 3.290 | 3.481 | 862,952 | +0.15(+4.35%) |
Mar 10, 2009 | 2.710 | 3.412 | 2.710 | 3.336 | 1,191,311 | +0.73(+27.78%) |
Mar 09, 2009 | 2.343 | 2.801 | 2.343 | 2.611 | 1,423,348 | +0.18(+7.21%) |
Mar 06, 2009 | 2.420 | 2.534 | 2.290 | 2.435 | 0 | +0.11(+4.93%) |
Mar 05, 2009 | 2.565 | 2.649 | 2.260 | 2.321 | 688,186 | -0.33(-12.39%) |
Mar 04, 2009 | 2.557 | 2.695 | 2.550 | 2.649 | 549,444 | +0.05(+1.76%) |