Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.360 | 7.620 | 7.220 | 7.570 | 856,455 | +0.27(+3.70%) |
May 28, 2009 | 7.660 | 7.670 | 7.210 | 7.300 | 1,073,298 | -0.27(-3.57%) |
May 27, 2009 | 7.370 | 7.680 | 7.370 | 7.570 | 1,280,064 | +0.16(+2.16%) |
May 26, 2009 | 7.070 | 7.510 | 7.070 | 7.410 | 1,208,561 | +0.30(+4.22%) |
May 22, 2009 | 7.180 | 7.220 | 6.975 | 7.110 | 834,572 | -0.03(-0.42%) |
May 21, 2009 | 7.200 | 7.200 | 6.760 | 7.140 | 1,108,327 | -0.14(-1.92%) |
May 20, 2009 | 7.110 | 7.450 | 7.030 | 7.280 | 1,285,788 | +0.28(+4.00%) |
May 19, 2009 | 6.870 | 7.240 | 6.630 | 7.000 | 1,299,469 | +0.19(+2.79%) |
May 18, 2009 | 7.250 | 7.250 | 6.690 | 6.810 | 1,452,564 | -0.19(-2.71%) |
May 15, 2009 | 6.540 | 7.590 | 6.540 | 7.000 | 1,219,945 | +0.40(+6.06%) |
May 14, 2009 | 6.340 | 6.710 | 6.230 | 6.600 | 765,999 | +0.22(+3.45%) |
May 13, 2009 | 6.490 | 6.640 | 6.300 | 6.380 | 1,177,762 | -0.22(-3.33%) |
May 12, 2009 | 6.990 | 7.088 | 6.520 | 6.600 | 1,018,594 | -0.33(-4.76%) |
May 11, 2009 | 7.150 | 7.280 | 6.865 | 6.930 | 805,934 | -0.37(-5.07%) |
May 08, 2009 | 6.860 | 7.310 | 6.820 | 7.300 | 851,243 | +0.58(+8.63%) |
May 07, 2009 | 6.540 | 6.880 | 6.530 | 6.720 | 1,081,581 | +0.26(+4.02%) |
May 06, 2009 | 6.540 | 6.660 | 6.340 | 6.460 | 1,155,571 | +0.02(+0.31%) |
May 05, 2009 | 6.650 | 6.760 | 6.340 | 6.440 | 921,955 | -0.18(-2.72%) |
May 04, 2009 | 6.490 | 6.640 | 6.460 | 6.620 | 955,479 | +0.51(+8.35%) |
May 01, 2009 | 5.750 | 6.250 | 5.750 | 6.110 | 764,920 | +0.39(+6.82%) |
Apr 30, 2009 | 6.120 | 6.300 | 5.690 | 5.720 | 1,168,915 | -0.31(-5.14%) |
Apr 29, 2009 | 6.060 | 6.400 | 5.920 | 6.030 | 1,373,345 | +0.01(+0.17%) |
Apr 28, 2009 | 6.030 | 6.120 | 5.950 | 6.020 | 1,096,654 | -0.08(-1.31%) |
Apr 27, 2009 | 6.030 | 6.120 | 5.950 | 6.100 | 2,052,252 | +0.02(+0.33%) |
Apr 24, 2009 | 5.840 | 6.150 | 5.840 | 6.080 | 1,658,754 | +0.20(+3.40%) |
Apr 23, 2009 | 5.960 | 6.070 | 5.740 | 5.880 | 1,007,622 | -0.06(-1.01%) |
Apr 22, 2009 | 5.920 | 6.170 | 5.880 | 5.940 | 1,451,830 | -0.06(-1.00%) |
Apr 21, 2009 | 5.790 | 6.080 | 5.790 | 6.000 | 1,034,617 | +0.19(+3.27%) |
Apr 20, 2009 | 6.250 | 6.300 | 5.700 | 5.810 | 1,866,994 | -0.55(-8.65%) |
Apr 17, 2009 | 5.650 | 6.410 | 5.630 | 6.360 | 3,410,540 | +0.93(+17.13%) |
Apr 16, 2009 | 4.810 | 5.470 | 4.800 | 5.430 | 2,265,528 | +0.66(+13.84%) |
Apr 15, 2009 | 4.410 | 4.780 | 4.400 | 4.770 | 937,291 | +0.27(+6.00%) |
Apr 14, 2009 | 4.460 | 4.570 | 4.300 | 4.500 | 923,054 | -0.02(-0.44%) |
Apr 13, 2009 | 4.500 | 4.560 | 4.381 | 4.520 | 568,129 | +0.00(+0.00%) |
Apr 09, 2009 | 4.450 | 4.570 | 4.400 | 4.520 | 766,843 | +0.19(+4.39%) |
Apr 08, 2009 | 4.230 | 4.330 | 4.030 | 4.330 | 818,091 | +0.19(+4.59%) |
Apr 07, 2009 | 4.370 | 4.420 | 4.110 | 4.140 | 694,369 | -0.29(-6.55%) |
Apr 06, 2009 | 4.500 | 4.530 | 4.250 | 4.430 | 676,128 | -0.11(-2.42%) |
Apr 03, 2009 | 4.320 | 4.600 | 4.270 | 4.540 | 748,998 | +0.22(+5.09%) |
Apr 02, 2009 | 4.120 | 4.440 | 4.050 | 4.320 | 1,372,903 | +0.32(+8.00%) |
Apr 01, 2009 | 3.650 | 4.040 | 3.570 | 4.000 | 671,979 | +0.29(+7.82%) |
Mar 31, 2009 | 3.800 | 3.950 | 3.500 | 3.710 | 1,153,480 | -0.08(-2.11%) |
Mar 30, 2009 | 4.000 | 4.020 | 3.680 | 3.790 | 882,655 | -0.37(-8.89%) |
Mar 26, 2009 | 4.180 | 4.240 | 3.790 | 4.160 | 994,924 | +0.07(+1.71%) |
Mar 25, 2009 | 3.940 | 4.280 | 3.830 | 4.090 | 1,029,310 | +0.19(+4.87%) |
Mar 24, 2009 | 4.160 | 4.230 | 3.880 | 3.900 | 1,084,267 | -0.33(-7.80%) |
Mar 23, 2009 | 4.062 | 4.230 | 4.000 | 4.230 | 1,363,113 | +0.51(+13.71%) |
Mar 20, 2009 | 3.600 | 3.880 | 3.560 | 3.720 | 2,139,516 | +0.11(+3.05%) |
Mar 19, 2009 | 3.530 | 3.638 | 3.430 | 3.610 | 1,535,338 | +0.13(+3.74%) |
Mar 18, 2009 | 3.630 | 3.660 | 3.330 | 3.480 | 1,709,222 | -0.18(-4.92%) |
Mar 17, 2009 | 3.490 | 3.660 | 3.390 | 3.660 | 793,808 | +0.17(+4.87%) |
Mar 16, 2009 | 3.400 | 3.580 | 3.260 | 3.490 | 1,055,921 | +0.12(+3.56%) |
Mar 13, 2009 | 3.260 | 3.410 | 3.200 | 3.370 | 0 | +0.17(+5.31%) |
Mar 12, 2009 | 3.000 | 3.250 | 2.890 | 3.200 | 2,081,346 | +0.19(+6.31%) |
Mar 11, 2009 | 3.100 | 3.170 | 3.000 | 3.010 | 1,434,631 | -0.11(-3.53%) |
Mar 10, 2009 | 3.040 | 3.170 | 2.970 | 3.120 | 1,498,854 | +0.18(+6.12%) |
Mar 09, 2009 | 3.060 | 3.120 | 2.930 | 2.940 | 1,486,265 | -0.15(-4.85%) |
Mar 06, 2009 | 3.180 | 3.210 | 2.920 | 3.090 | 0 | -0.05(-1.59%) |
Mar 05, 2009 | 4.320 | 4.320 | 2.820 | 3.140 | 3,398,757 | -1.29(-29.12%) |
Mar 04, 2009 | 4.400 | 4.570 | 4.260 | 4.430 | 1,046,300 | +0.29(+7.00%) |