Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.089 | 8.099 | 7.763 | 8.099 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.099 | 8.099 | 7.753 | 7.980 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.178 | 8.178 | 7.753 | 8.079 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.892 | 8.178 | 7.773 | 8.178 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.516 | 8.000 | 7.477 | 7.967 | 6,932 | +0.42(+5.60%) |
May 21, 2009 | 7.704 | 7.704 | 7.467 | 7.544 | 3,914 | -0.16(-2.08%) |
May 20, 2009 | 7.694 | 7.704 | 7.506 | 7.704 | 8,798 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.990 | 7.013 | 7.783 | 9,195 | -0.09(-1.15%) |
May 18, 2009 | 7.477 | 7.882 | 7.228 | 7.874 | 9,429 | +0.27(+3.53%) |
May 15, 2009 | 8.089 | 8.188 | 7.220 | 7.605 | 18,063 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.198 | 7.655 | 8.099 | 8,629 | +0.33(+4.19%) |
May 13, 2009 | 7.437 | 8.282 | 7.023 | 7.773 | 33,388 | +0.01(+0.13%) |
May 12, 2009 | 8.287 | 8.623 | 7.714 | 7.763 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.267 | 8.277 | 7.724 | 8.277 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.990 | 8.376 | 7.437 | 8.297 | 10,050 | +0.14(+1.76%) |
May 07, 2009 | 8.534 | 8.544 | 8.148 | 8.153 | 7,007 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.573 | 7.981 | 8.079 | 16,008 | +0.17(+2.12%) |
May 05, 2009 | 7.753 | 7.951 | 7.437 | 7.911 | 6,598 | -0.04(-0.45%) |
May 04, 2009 | 7.630 | 8.158 | 7.615 | 7.948 | 12,904 | +0.29(+3.83%) |
May 01, 2009 | 7.072 | 7.704 | 7.072 | 7.655 | 22,793 | +0.20(+2.65%) |
Apr 30, 2009 | 7.358 | 7.674 | 7.171 | 7.457 | 9,775 | -0.15(-1.95%) |
Apr 29, 2009 | 7.181 | 7.803 | 7.171 | 7.605 | 10,236 | +0.23(+3.08%) |
Apr 28, 2009 | 7.151 | 7.902 | 7.013 | 7.378 | 33,680 | +0.01(+0.14%) |
Apr 27, 2009 | 6.756 | 7.388 | 6.618 | 7.368 | 69,999 | +0.80(+12.18%) |
Apr 24, 2009 | 6.074 | 6.568 | 5.936 | 6.568 | 25,038 | +0.44(+7.26%) |
Apr 23, 2009 | 6.143 | 6.321 | 6.025 | 6.124 | 11,410 | +0.08(+1.31%) |
Apr 22, 2009 | 6.400 | 6.410 | 5.985 | 6.045 | 3,573 | +0.18(+3.03%) |
Apr 21, 2009 | 5.798 | 6.124 | 5.798 | 5.867 | 2,594 | -0.06(-1.00%) |
Apr 20, 2009 | 6.124 | 6.124 | 5.590 | 5.926 | 8,483 | -0.21(-3.38%) |
Apr 17, 2009 | 6.252 | 6.282 | 6.104 | 6.134 | 3,067 | -0.16(-2.51%) |
Apr 16, 2009 | 6.400 | 6.746 | 6.213 | 6.292 | 21,261 | +0.02(+0.32%) |
Apr 15, 2009 | 6.232 | 7.203 | 6.222 | 6.272 | 12,238 | -0.34(-5.08%) |
Apr 14, 2009 | 6.852 | 6.864 | 6.420 | 6.608 | 4,359 | -0.27(-3.88%) |
Apr 13, 2009 | 6.420 | 6.874 | 6.420 | 6.874 | 5,577 | +0.45(+7.08%) |
Apr 09, 2009 | 6.222 | 6.420 | 6.222 | 6.420 | 6,368 | +0.47(+7.97%) |
Apr 08, 2009 | 6.203 | 6.321 | 5.946 | 5.946 | 31,576 | -0.26(-4.14%) |
Apr 07, 2009 | 5.681 | 6.222 | 5.681 | 6.203 | 14,946 | +0.05(+0.80%) |
Apr 06, 2009 | 6.400 | 6.400 | 5.926 | 6.153 | 3,442 | +0.11(+1.76%) |
Apr 03, 2009 | 6.025 | 6.153 | 5.936 | 6.047 | 2,088 | +0.11(+1.86%) |
Apr 02, 2009 | 5.867 | 5.956 | 5.867 | 5.936 | 3,256 | +0.36(+6.37%) |
Apr 01, 2009 | 5.442 | 5.808 | 5.373 | 5.580 | 7,111 | +0.24(+4.44%) |
Mar 31, 2009 | 5.926 | 6.015 | 5.334 | 5.343 | 12,091 | -0.34(-5.91%) |
Mar 30, 2009 | 5.640 | 6.163 | 5.640 | 5.679 | 7,141 | -0.23(-3.84%) |
Mar 26, 2009 | 5.739 | 6.084 | 5.635 | 5.906 | 14,033 | +0.08(+1.36%) |
Mar 25, 2009 | 5.679 | 5.877 | 5.679 | 5.827 | 3,220 | +0.15(+2.61%) |
Mar 24, 2009 | 6.124 | 6.124 | 5.432 | 5.679 | 12,463 | +0.15(+2.68%) |
Mar 23, 2009 | 5.235 | 6.094 | 5.215 | 5.531 | 35,276 | +0.33(+6.26%) |
Mar 20, 2009 | 5.284 | 5.284 | 5.195 | 5.205 | 34,272 | -0.17(-3.13%) |
Mar 19, 2009 | 5.087 | 5.422 | 5.087 | 5.373 | 228,485 | +0.34(+6.67%) |
Mar 18, 2009 | 5.057 | 5.245 | 4.968 | 5.037 | 103,051 | -0.08(-1.55%) |
Mar 17, 2009 | 5.017 | 5.205 | 5.017 | 5.116 | 21,607 | +0.02(+0.39%) |
Mar 16, 2009 | 5.284 | 5.432 | 4.988 | 5.097 | 52,680 | -0.04(-0.77%) |
Mar 13, 2009 | 5.087 | 5.827 | 4.998 | 5.136 | 29,305 | -0.23(-4.34%) |
Mar 12, 2009 | 5.245 | 5.412 | 5.037 | 5.369 | 30,235 | +0.16(+3.15%) |
Mar 11, 2009 | 5.126 | 5.596 | 5.126 | 5.205 | 8,538 | -0.25(-4.53%) |
Mar 10, 2009 | 5.906 | 5.926 | 5.315 | 5.452 | 10,253 | +0.00(+0.00%) |
Mar 09, 2009 | 5.452 | 5.743 | 5.452 | 5.452 | 4,265 | -0.23(-4.00%) |
Mar 06, 2009 | 5.383 | 5.857 | 5.383 | 5.679 | 1,488 | +0.14(+2.49%) |
Mar 05, 2009 | 5.748 | 5.748 | 5.432 | 5.541 | 36,704 | -0.40(-6.66%) |
Mar 04, 2009 | 5.956 | 6.045 | 5.551 | 5.936 | 13,482 | -0.89(-12.98%) |