Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.475 | 7.620 | 6.840 | 6.852 | 50,328 | -0.46(-6.25%) |
May 28, 2009 | 7.760 | 7.885 | 7.262 | 7.309 | 33,556 | -0.32(-4.20%) |
May 27, 2009 | 7.991 | 8.258 | 7.629 | 7.629 | 40,494 | -0.48(-5.93%) |
May 26, 2009 | 7.351 | 8.246 | 7.202 | 8.110 | 37,885 | +0.66(+8.84%) |
May 22, 2009 | 7.564 | 7.926 | 7.445 | 7.451 | 8,967 | -0.02(-0.32%) |
May 21, 2009 | 7.232 | 7.671 | 6.840 | 7.475 | 38,728 | +0.06(+0.80%) |
May 20, 2009 | 7.742 | 7.819 | 7.214 | 7.416 | 32,926 | -0.05(-0.71%) |
May 19, 2009 | 7.594 | 8.276 | 7.119 | 7.469 | 34,979 | -0.10(-1.33%) |
May 18, 2009 | 7.107 | 7.582 | 6.935 | 7.570 | 57,930 | +0.59(+8.50%) |
May 15, 2009 | 7.819 | 7.819 | 6.674 | 6.977 | 67,450 | -0.83(-10.64%) |
May 14, 2009 | 7.653 | 7.885 | 7.374 | 7.807 | 14,895 | +0.24(+3.13%) |
May 13, 2009 | 8.276 | 8.463 | 7.570 | 7.570 | 41,580 | -1.00(-11.70%) |
May 12, 2009 | 8.946 | 9.006 | 8.531 | 8.573 | 14,246 | -0.32(-3.60%) |
May 11, 2009 | 8.751 | 8.976 | 8.335 | 8.893 | 25,140 | -0.15(-1.70%) |
May 08, 2009 | 8.846 | 9.047 | 8.834 | 9.047 | 28,951 | +0.44(+5.17%) |
May 07, 2009 | 8.929 | 8.941 | 8.519 | 8.602 | 37,836 | -0.21(-2.42%) |
May 06, 2009 | 8.780 | 8.899 | 8.668 | 8.816 | 30,962 | +0.20(+2.27%) |
May 05, 2009 | 8.816 | 8.899 | 8.585 | 8.620 | 34,490 | -0.20(-2.22%) |
May 04, 2009 | 8.644 | 8.816 | 8.229 | 8.816 | 17,938 | +0.69(+8.55%) |
May 01, 2009 | 8.774 | 8.774 | 8.122 | 8.122 | 31,985 | -0.69(-7.81%) |
Apr 30, 2009 | 8.478 | 9.130 | 8.442 | 8.810 | 44,396 | +0.36(+4.28%) |
Apr 29, 2009 | 7.606 | 8.478 | 7.374 | 8.448 | 38,618 | +0.91(+12.13%) |
Apr 28, 2009 | 7.410 | 7.760 | 7.184 | 7.534 | 20,137 | +0.14(+1.93%) |
Apr 27, 2009 | 7.991 | 8.424 | 7.392 | 7.392 | 43,594 | -0.81(-9.84%) |
Apr 24, 2009 | 7.843 | 8.329 | 7.831 | 8.199 | 40,824 | +0.36(+4.54%) |
Apr 23, 2009 | 8.240 | 8.240 | 7.374 | 7.843 | 25,507 | -0.30(-3.71%) |
Apr 22, 2009 | 8.092 | 8.478 | 7.748 | 8.146 | 42,070 | -0.16(-1.93%) |
Apr 21, 2009 | 7.244 | 8.306 | 7.244 | 8.306 | 31,547 | +1.04(+14.38%) |
Apr 20, 2009 | 7.950 | 8.294 | 7.024 | 7.262 | 48,924 | -0.97(-11.82%) |
Apr 17, 2009 | 7.647 | 8.424 | 7.250 | 8.235 | 92,717 | +0.57(+7.43%) |
Apr 16, 2009 | 7.095 | 7.677 | 6.935 | 7.665 | 69,240 | +0.62(+8.85%) |
Apr 15, 2009 | 6.668 | 7.042 | 6.419 | 7.042 | 15,884 | +0.33(+4.86%) |
Apr 14, 2009 | 6.923 | 7.095 | 6.645 | 6.716 | 39,346 | -0.39(-5.43%) |
Apr 13, 2009 | 7.030 | 7.119 | 6.817 | 7.101 | 51,061 | -0.02(-0.25%) |
Apr 09, 2009 | 6.117 | 7.119 | 6.117 | 7.119 | 81,976 | +0.96(+15.61%) |
Apr 08, 2009 | 6.028 | 6.200 | 5.933 | 6.158 | 16,451 | +0.04(+0.58%) |
Apr 07, 2009 | 6.158 | 6.573 | 5.980 | 6.122 | 32,560 | -0.18(-2.92%) |
Apr 06, 2009 | 6.455 | 6.686 | 6.111 | 6.306 | 25,885 | -0.29(-4.41%) |
Apr 03, 2009 | 6.075 | 6.597 | 5.998 | 6.597 | 20,956 | +0.52(+8.59%) |
Apr 02, 2009 | 5.150 | 6.223 | 5.102 | 6.075 | 54,894 | +1.07(+21.47%) |
Apr 01, 2009 | 4.420 | 5.001 | 4.144 | 5.001 | 24,896 | +0.48(+10.63%) |
Mar 31, 2009 | 4.444 | 4.728 | 4.384 | 4.521 | 22,446 | +0.17(+3.81%) |
Mar 30, 2009 | 4.657 | 4.711 | 4.177 | 4.355 | 35,491 | -1.27(-22.57%) |
Mar 26, 2009 | 4.930 | 5.630 | 4.533 | 5.624 | 51,519 | +0.78(+16.18%) |
Mar 25, 2009 | 4.616 | 4.966 | 4.562 | 4.841 | 25,958 | +0.27(+5.84%) |
Mar 24, 2009 | 4.746 | 4.912 | 4.432 | 4.574 | 27,117 | -0.28(-5.75%) |
Mar 23, 2009 | 4.242 | 4.853 | 4.218 | 4.853 | 51,122 | +0.66(+15.86%) |
Mar 20, 2009 | 4.509 | 4.568 | 4.069 | 4.188 | 105,435 | -0.26(-5.87%) |
Mar 19, 2009 | 4.384 | 4.894 | 4.361 | 4.449 | 66,078 | +0.14(+3.16%) |
Mar 18, 2009 | 3.405 | 4.408 | 3.405 | 4.313 | 74,162 | +1.00(+30.29%) |
Mar 17, 2009 | 3.055 | 3.310 | 2.966 | 3.310 | 47,857 | +0.26(+8.56%) |
Mar 16, 2009 | 3.032 | 3.245 | 2.972 | 3.049 | 44,571 | +0.07(+2.19%) |
Mar 13, 2009 | 3.079 | 3.121 | 2.925 | 2.984 | 42,530 | -0.11(-3.45%) |
Mar 12, 2009 | 2.492 | 3.103 | 2.266 | 3.091 | 98,421 | +0.68(+28.01%) |
Mar 11, 2009 | 2.533 | 2.640 | 2.355 | 2.415 | 85,391 | -0.10(-4.01%) |
Mar 10, 2009 | 2.337 | 2.521 | 2.314 | 2.515 | 50,741 | +0.29(+13.07%) |
Mar 09, 2009 | 2.498 | 2.788 | 2.165 | 2.225 | 48,494 | -0.12(-5.06%) |
Mar 06, 2009 | 2.219 | 2.515 | 2.136 | 2.343 | 52,364 | +0.15(+6.76%) |
Mar 05, 2009 | 2.409 | 2.409 | 2.165 | 2.195 | 39,570 | -0.29(-11.69%) |
Mar 04, 2009 | 2.397 | 2.563 | 2.373 | 2.486 | 90,913 | +0.20(+8.83%) |