Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.991 | 7.202 | 6.839 | 6.865 | 709,006 | -0.09(-1.24%) |
May 28, 2009 | 6.872 | 7.083 | 6.607 | 6.951 | 185,918 | +0.15(+2.14%) |
May 27, 2009 | 7.189 | 7.229 | 6.720 | 6.806 | 159,763 | -0.37(-5.16%) |
May 26, 2009 | 6.753 | 7.268 | 6.621 | 7.176 | 137,797 | +0.44(+6.47%) |
May 22, 2009 | 6.832 | 6.977 | 6.647 | 6.740 | 105,783 | -0.05(-0.68%) |
May 21, 2009 | 6.607 | 6.799 | 6.541 | 6.786 | 172,014 | +0.07(+0.98%) |
May 20, 2009 | 6.878 | 7.314 | 6.647 | 6.720 | 165,022 | -0.03(-0.49%) |
May 19, 2009 | 7.182 | 7.196 | 6.541 | 6.753 | 249,934 | -0.50(-6.84%) |
May 18, 2009 | 7.050 | 7.295 | 7.024 | 7.248 | 77,895 | +0.31(+4.48%) |
May 15, 2009 | 6.977 | 7.149 | 6.898 | 6.938 | 75,486 | -0.11(-1.59%) |
May 14, 2009 | 7.011 | 7.242 | 7.011 | 7.050 | 97,414 | -0.17(-2.29%) |
May 13, 2009 | 6.991 | 7.427 | 6.984 | 7.215 | 301,701 | -0.11(-1.53%) |
May 12, 2009 | 7.407 | 7.493 | 7.024 | 7.328 | 179,361 | +0.05(+0.73%) |
May 11, 2009 | 7.618 | 7.731 | 7.202 | 7.275 | 208,031 | -0.39(-5.09%) |
May 08, 2009 | 6.905 | 7.751 | 6.867 | 7.665 | 381,988 | +0.76(+11.00%) |
May 07, 2009 | 7.077 | 7.103 | 6.640 | 6.905 | 576,009 | +0.01(+0.10%) |
May 06, 2009 | 6.204 | 7.070 | 6.204 | 6.898 | 554,804 | +0.82(+13.48%) |
May 05, 2009 | 5.947 | 6.085 | 5.821 | 6.079 | 167,185 | +0.09(+1.43%) |
May 04, 2009 | 5.940 | 6.013 | 5.920 | 5.993 | 200,225 | +0.15(+2.60%) |
May 01, 2009 | 5.848 | 5.947 | 5.742 | 5.841 | 107,006 | -0.01(-0.23%) |
Apr 30, 2009 | 5.782 | 5.947 | 5.663 | 5.854 | 159,675 | +0.18(+3.14%) |
Apr 29, 2009 | 5.530 | 5.795 | 5.464 | 5.676 | 314,315 | +0.13(+2.26%) |
Apr 28, 2009 | 5.451 | 5.557 | 5.319 | 5.550 | 286,681 | +0.03(+0.48%) |
Apr 27, 2009 | 5.649 | 5.867 | 5.339 | 5.524 | 247,889 | -0.28(-4.89%) |
Apr 24, 2009 | 5.663 | 6.039 | 5.570 | 5.808 | 455,843 | +0.23(+4.15%) |
Apr 23, 2009 | 5.484 | 5.597 | 5.253 | 5.577 | 367,199 | +0.09(+1.69%) |
Apr 22, 2009 | 5.081 | 5.993 | 5.022 | 5.484 | 407,369 | +0.22(+4.27%) |
Apr 21, 2009 | 5.088 | 5.511 | 5.068 | 5.260 | 157,893 | +0.17(+3.38%) |
Apr 20, 2009 | 5.207 | 5.207 | 5.008 | 5.088 | 223,814 | -0.22(-4.11%) |
Apr 17, 2009 | 4.625 | 5.385 | 4.546 | 5.306 | 224,284 | +0.69(+15.04%) |
Apr 16, 2009 | 4.546 | 4.751 | 4.434 | 4.612 | 171,963 | +0.12(+2.65%) |
Apr 15, 2009 | 4.262 | 4.493 | 4.235 | 4.493 | 62,676 | +0.20(+4.62%) |
Apr 14, 2009 | 4.625 | 4.665 | 4.176 | 4.295 | 98,989 | -0.40(-8.45%) |
Apr 13, 2009 | 4.665 | 4.764 | 4.500 | 4.691 | 59,342 | -0.08(-1.66%) |
Apr 09, 2009 | 4.348 | 4.923 | 4.348 | 4.771 | 131,739 | +0.58(+13.88%) |
Apr 08, 2009 | 4.163 | 4.189 | 4.031 | 4.189 | 45,227 | +0.07(+1.60%) |
Apr 07, 2009 | 4.447 | 4.460 | 4.123 | 4.123 | 98,115 | -0.42(-9.17%) |
Apr 06, 2009 | 4.632 | 4.671 | 4.401 | 4.539 | 53,778 | -0.20(-4.32%) |
Apr 03, 2009 | 4.956 | 4.969 | 4.645 | 4.744 | 53,609 | -0.20(-4.14%) |
Apr 02, 2009 | 4.592 | 4.956 | 4.559 | 4.949 | 117,134 | +0.53(+11.96%) |
Apr 01, 2009 | 4.427 | 4.559 | 4.308 | 4.420 | 47,487 | -0.04(-0.89%) |
Mar 31, 2009 | 4.315 | 4.645 | 4.262 | 4.460 | 58,408 | +0.22(+5.14%) |
Mar 30, 2009 | 4.262 | 4.268 | 4.050 | 4.242 | 71,593 | -0.42(-9.07%) |
Mar 26, 2009 | 4.440 | 4.665 | 4.440 | 4.665 | 86,012 | +0.30(+6.97%) |
Mar 25, 2009 | 4.473 | 4.619 | 4.031 | 4.361 | 147,068 | +0.07(+1.54%) |
Mar 24, 2009 | 4.519 | 4.559 | 4.242 | 4.295 | 82,665 | -0.33(-7.14%) |
Mar 23, 2009 | 4.592 | 4.652 | 4.553 | 4.625 | 88,212 | +0.32(+7.53%) |
Mar 20, 2009 | 4.183 | 4.361 | 4.083 | 4.301 | 147,854 | +0.18(+4.33%) |
Mar 19, 2009 | 4.116 | 4.132 | 4.017 | 4.123 | 25,985 | +0.05(+1.13%) |
Mar 18, 2009 | 3.925 | 4.123 | 3.799 | 4.077 | 55,634 | +0.20(+5.29%) |
Mar 17, 2009 | 3.654 | 4.149 | 3.502 | 3.872 | 318,248 | +0.22(+6.16%) |
Mar 16, 2009 | 4.024 | 4.057 | 3.627 | 3.647 | 124,320 | -0.31(-7.85%) |
Mar 13, 2009 | 3.852 | 4.110 | 3.819 | 3.958 | 0 | +0.20(+5.46%) |
Mar 12, 2009 | 3.390 | 3.812 | 3.390 | 3.753 | 135,161 | +0.45(+13.60%) |
Mar 11, 2009 | 3.033 | 3.403 | 3.033 | 3.304 | 180,608 | +0.27(+8.93%) |
Mar 10, 2009 | 3.039 | 3.205 | 3.006 | 3.033 | 150,577 | +0.19(+6.74%) |
Mar 09, 2009 | 2.841 | 3.207 | 2.795 | 2.841 | 186,494 | -0.05(-1.83%) |
Mar 06, 2009 | 2.980 | 3.231 | 2.802 | 2.894 | 0 | -0.22(-7.01%) |
Mar 05, 2009 | 3.383 | 3.442 | 3.112 | 3.112 | 251,054 | -0.30(-8.90%) |
Mar 04, 2009 | 3.370 | 3.614 | 3.370 | 3.416 | 153,765 | -0.11(-3.18%) |