Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.456 | 6.620 | 6.231 | 6.608 | 174,367 | +0.20(+3.13%) |
May 28, 2009 | 6.480 | 6.602 | 6.207 | 6.407 | 174,874 | -0.07(-1.13%) |
May 27, 2009 | 6.906 | 7.052 | 6.462 | 6.480 | 206,561 | -0.44(-6.41%) |
May 26, 2009 | 6.304 | 6.948 | 6.213 | 6.924 | 136,671 | +0.54(+8.48%) |
May 22, 2009 | 6.578 | 6.748 | 6.371 | 6.383 | 118,414 | -0.15(-2.33%) |
May 21, 2009 | 6.407 | 7.052 | 6.286 | 6.535 | 237,930 | -0.02(-0.37%) |
May 20, 2009 | 6.900 | 7.040 | 6.523 | 6.559 | 179,687 | -0.28(-4.09%) |
May 19, 2009 | 7.100 | 7.173 | 6.784 | 6.839 | 109,614 | -0.36(-5.06%) |
May 18, 2009 | 6.596 | 7.264 | 6.596 | 7.204 | 161,630 | +0.77(+12.00%) |
May 15, 2009 | 6.881 | 6.881 | 6.213 | 6.432 | 219,471 | -0.36(-5.28%) |
May 14, 2009 | 7.058 | 7.343 | 6.638 | 6.790 | 252,774 | -0.19(-2.79%) |
May 13, 2009 | 7.386 | 7.538 | 6.869 | 6.985 | 286,608 | -0.59(-7.78%) |
May 12, 2009 | 7.872 | 7.964 | 7.383 | 7.574 | 295,549 | -0.11(-1.42%) |
May 11, 2009 | 7.787 | 7.945 | 7.459 | 7.684 | 280,701 | -0.05(-0.63%) |
May 08, 2009 | 7.228 | 7.739 | 7.131 | 7.733 | 98,188 | +0.64(+9.00%) |
May 07, 2009 | 7.356 | 7.720 | 6.918 | 7.094 | 149,169 | -0.07(-0.93%) |
May 06, 2009 | 6.845 | 7.398 | 6.650 | 7.161 | 197,122 | +0.46(+6.80%) |
May 05, 2009 | 6.383 | 6.906 | 6.280 | 6.705 | 243,116 | +0.21(+3.18%) |
May 04, 2009 | 6.170 | 6.523 | 5.805 | 6.499 | 101,478 | +0.51(+8.53%) |
May 01, 2009 | 6.012 | 6.170 | 5.818 | 5.988 | 121,354 | -0.03(-0.50%) |
Apr 30, 2009 | 6.261 | 6.401 | 6.018 | 6.018 | 244,630 | -0.22(-3.60%) |
Apr 29, 2009 | 6.061 | 6.377 | 5.909 | 6.243 | 159,468 | +0.27(+4.58%) |
Apr 28, 2009 | 5.878 | 6.188 | 5.781 | 5.970 | 222,391 | -0.01(-0.20%) |
Apr 27, 2009 | 6.109 | 6.201 | 5.763 | 5.982 | 260,247 | -0.38(-6.02%) |
Apr 24, 2009 | 5.812 | 6.511 | 5.666 | 6.365 | 327,608 | +0.62(+10.79%) |
Apr 23, 2009 | 5.574 | 5.970 | 5.517 | 5.745 | 179,861 | +0.19(+3.50%) |
Apr 22, 2009 | 5.173 | 5.666 | 5.173 | 5.550 | 254,993 | +0.07(+1.33%) |
Apr 21, 2009 | 5.094 | 5.497 | 4.711 | 5.477 | 289,785 | +0.33(+6.50%) |
Apr 20, 2009 | 5.891 | 5.891 | 4.997 | 5.143 | 214,219 | -0.95(-15.65%) |
Apr 17, 2009 | 5.805 | 6.231 | 5.623 | 6.097 | 213,773 | +0.32(+5.58%) |
Apr 16, 2009 | 5.514 | 5.921 | 5.155 | 5.775 | 207,863 | +0.42(+7.83%) |
Apr 15, 2009 | 5.119 | 5.418 | 5.119 | 5.356 | 104,651 | +0.20(+3.89%) |
Apr 14, 2009 | 5.441 | 5.587 | 5.088 | 5.155 | 184,757 | -0.43(-7.63%) |
Apr 13, 2009 | 5.192 | 5.690 | 5.192 | 5.581 | 235,581 | +0.28(+5.28%) |
Apr 09, 2009 | 4.650 | 5.337 | 4.638 | 5.301 | 221,713 | +0.80(+17.84%) |
Apr 08, 2009 | 4.474 | 4.553 | 4.195 | 4.498 | 164,976 | +0.08(+1.79%) |
Apr 07, 2009 | 4.426 | 4.632 | 4.407 | 4.419 | 231,032 | -0.11(-2.42%) |
Apr 06, 2009 | 4.505 | 4.553 | 4.201 | 4.529 | 242,526 | +0.01(+0.13%) |
Apr 03, 2009 | 4.377 | 4.528 | 4.231 | 4.523 | 112,784 | +0.18(+4.20%) |
Apr 02, 2009 | 4.091 | 4.450 | 4.067 | 4.340 | 281,971 | +0.36(+9.17%) |
Apr 01, 2009 | 3.781 | 3.988 | 3.605 | 3.976 | 201,605 | +0.09(+2.19%) |
Mar 31, 2009 | 3.702 | 4.255 | 3.617 | 3.891 | 211,128 | +0.26(+7.20%) |
Mar 30, 2009 | 3.951 | 3.951 | 3.623 | 3.629 | 198,958 | -1.08(-22.87%) |
Mar 26, 2009 | 4.571 | 4.711 | 4.334 | 4.705 | 158,125 | +0.24(+5.45%) |
Mar 25, 2009 | 4.231 | 4.593 | 4.170 | 4.462 | 229,219 | +0.23(+5.46%) |
Mar 24, 2009 | 4.340 | 4.632 | 4.201 | 4.231 | 127,197 | -0.18(-4.13%) |
Mar 23, 2009 | 4.061 | 4.444 | 3.939 | 4.413 | 268,040 | +0.45(+11.35%) |
Mar 20, 2009 | 4.170 | 4.231 | 3.957 | 3.964 | 177,869 | -0.15(-3.69%) |
Mar 19, 2009 | 4.219 | 4.255 | 3.994 | 4.116 | 188,364 | -0.01(-0.29%) |
Mar 18, 2009 | 4.085 | 4.213 | 3.957 | 4.128 | 313,826 | +0.03(+0.74%) |
Mar 17, 2009 | 3.885 | 4.116 | 3.538 | 4.097 | 193,166 | +0.52(+14.63%) |
Mar 16, 2009 | 3.860 | 3.939 | 3.520 | 3.574 | 193,265 | -0.21(-5.62%) |
Mar 13, 2009 | 3.654 | 4.012 | 3.562 | 3.787 | 320,582 | +0.18(+4.88%) |
Mar 12, 2009 | 3.033 | 3.793 | 2.894 | 3.611 | 354,468 | +0.55(+17.86%) |
Mar 11, 2009 | 3.319 | 3.380 | 3.040 | 3.064 | 166,521 | -0.21(-6.49%) |
Mar 10, 2009 | 3.112 | 3.325 | 3.058 | 3.277 | 195,956 | +0.28(+9.33%) |
Mar 09, 2009 | 3.307 | 3.435 | 2.985 | 2.997 | 148,755 | -0.38(-11.17%) |
Mar 06, 2009 | 3.441 | 3.544 | 3.149 | 3.374 | 138,677 | -0.03(-0.89%) |
Mar 05, 2009 | 3.812 | 3.812 | 3.404 | 3.404 | 151,673 | -0.53(-13.45%) |
Mar 04, 2009 | 4.225 | 4.225 | 3.812 | 3.933 | 183,808 | -0.36(-8.36%) |