Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.250 | 7.980 | 7.010 | 7.970 | 421,829 | +0.71(+9.78%) |
May 28, 2009 | 7.140 | 7.470 | 6.780 | 7.260 | 96,222 | +0.07(+0.97%) |
May 27, 2009 | 7.420 | 7.420 | 7.170 | 7.190 | 85,522 | -0.31(-4.13%) |
May 26, 2009 | 6.920 | 7.500 | 6.890 | 7.500 | 95,942 | +0.52(+7.45%) |
May 22, 2009 | 6.560 | 7.000 | 6.450 | 6.980 | 109,781 | +0.45(+6.89%) |
May 21, 2009 | 6.660 | 6.660 | 6.320 | 6.530 | 90,361 | -0.20(-2.97%) |
May 20, 2009 | 6.780 | 6.980 | 6.600 | 6.730 | 94,122 | -0.01(-0.15%) |
May 19, 2009 | 6.020 | 6.850 | 5.780 | 6.740 | 63,019 | +0.72(+11.96%) |
May 18, 2009 | 5.670 | 6.050 | 5.630 | 6.020 | 70,017 | +0.45(+8.08%) |
May 15, 2009 | 5.660 | 5.690 | 5.480 | 5.570 | 68,798 | -0.11(-1.94%) |
May 14, 2009 | 5.540 | 5.740 | 5.440 | 5.680 | 36,755 | +0.19(+3.46%) |
May 13, 2009 | 5.590 | 5.590 | 5.380 | 5.490 | 60,176 | -0.23(-4.02%) |
May 12, 2009 | 5.820 | 5.820 | 5.550 | 5.720 | 59,771 | -0.07(-1.21%) |
May 11, 2009 | 5.950 | 5.950 | 5.770 | 5.790 | 63,721 | -0.34(-5.55%) |
May 08, 2009 | 5.390 | 6.290 | 5.390 | 6.130 | 105,062 | +0.86(+16.32%) |
May 07, 2009 | 6.110 | 6.170 | 5.190 | 5.270 | 51,666 | -0.73(-12.17%) |
May 06, 2009 | 6.070 | 6.220 | 5.870 | 6.000 | 81,225 | -0.01(-0.17%) |
May 05, 2009 | 5.940 | 6.090 | 5.780 | 6.010 | 98,119 | +0.04(+0.67%) |
May 04, 2009 | 6.350 | 6.590 | 5.810 | 5.970 | 66,783 | -0.26(-4.17%) |
May 01, 2009 | 6.460 | 6.560 | 6.190 | 6.230 | 27,578 | -0.23(-3.56%) |
Apr 30, 2009 | 6.710 | 6.710 | 6.450 | 6.460 | 30,042 | -0.19(-2.86%) |
Apr 29, 2009 | 6.550 | 6.900 | 6.490 | 6.650 | 45,426 | +0.15(+2.31%) |
Apr 28, 2009 | 6.430 | 6.620 | 6.350 | 6.500 | 44,785 | +0.01(+0.15%) |
Apr 27, 2009 | 6.350 | 6.750 | 6.290 | 6.490 | 138,375 | +0.00(+0.00%) |
Apr 24, 2009 | 6.580 | 6.680 | 6.400 | 6.490 | 179,319 | -0.01(-0.15%) |
Apr 23, 2009 | 6.400 | 6.630 | 6.310 | 6.500 | 281,569 | +0.10(+1.56%) |
Apr 22, 2009 | 6.260 | 6.500 | 6.250 | 6.400 | 200,484 | +0.04(+0.63%) |
Apr 21, 2009 | 5.850 | 6.570 | 5.850 | 6.360 | 102,451 | +0.48(+8.16%) |
Apr 20, 2009 | 5.900 | 6.000 | 5.740 | 5.880 | 69,677 | -0.21(-3.45%) |
Apr 17, 2009 | 6.240 | 6.280 | 6.000 | 6.090 | 155,380 | -0.14(-2.25%) |
Apr 16, 2009 | 6.110 | 6.290 | 6.000 | 6.230 | 37,805 | +0.18(+2.98%) |
Apr 15, 2009 | 5.540 | 6.050 | 5.520 | 6.050 | 74,356 | +0.45(+8.04%) |
Apr 14, 2009 | 5.360 | 5.760 | 5.300 | 5.600 | 85,577 | +0.11(+2.00%) |
Apr 13, 2009 | 5.330 | 5.500 | 5.021 | 5.490 | 54,273 | +0.09(+1.67%) |
Apr 09, 2009 | 5.470 | 5.500 | 5.290 | 5.400 | 88,034 | +0.05(+0.93%) |
Apr 08, 2009 | 5.100 | 5.500 | 5.080 | 5.350 | 82,514 | +0.27(+5.31%) |
Apr 07, 2009 | 4.560 | 5.160 | 4.560 | 5.080 | 105,391 | +0.52(+11.40%) |
Apr 06, 2009 | 4.690 | 4.690 | 4.420 | 4.560 | 46,595 | -0.20(-4.20%) |
Apr 03, 2009 | 4.750 | 4.760 | 4.390 | 4.760 | 220,347 | +0.00(+0.00%) |
Apr 02, 2009 | 4.950 | 5.030 | 4.680 | 4.760 | 146,990 | -0.07(-1.45%) |
Apr 01, 2009 | 4.560 | 4.910 | 3.960 | 4.830 | 119,427 | +0.18(+3.87%) |
Mar 31, 2009 | 4.290 | 4.740 | 4.260 | 4.650 | 57,633 | +0.45(+10.71%) |
Mar 30, 2009 | 4.100 | 4.240 | 3.780 | 4.200 | 97,087 | -0.71(-14.46%) |
Mar 26, 2009 | 4.620 | 5.070 | 4.620 | 4.910 | 101,605 | +0.33(+7.21%) |
Mar 25, 2009 | 4.690 | 4.860 | 4.380 | 4.580 | 63,719 | -0.05(-1.08%) |
Mar 24, 2009 | 5.020 | 5.120 | 4.630 | 4.630 | 91,503 | -0.50(-9.75%) |
Mar 23, 2009 | 5.060 | 5.130 | 5.000 | 5.130 | 59,276 | +0.29(+5.99%) |
Mar 20, 2009 | 5.150 | 5.190 | 4.840 | 4.840 | 92,761 | -0.27(-5.28%) |
Mar 19, 2009 | 5.010 | 5.160 | 5.000 | 5.110 | 41,117 | +0.18(+3.65%) |
Mar 18, 2009 | 4.350 | 4.940 | 4.340 | 4.930 | 70,283 | +0.55(+12.56%) |
Mar 17, 2009 | 4.040 | 4.440 | 3.970 | 4.380 | 51,400 | +0.35(+8.68%) |
Mar 16, 2009 | 4.360 | 4.420 | 4.010 | 4.030 | 99,702 | -0.26(-6.06%) |
Mar 13, 2009 | 4.020 | 4.370 | 3.990 | 4.290 | 0 | +0.28(+6.98%) |
Mar 12, 2009 | 3.750 | 4.120 | 3.700 | 4.010 | 225,963 | +0.22(+5.80%) |
Mar 11, 2009 | 4.000 | 4.100 | 3.030 | 3.790 | 910,150 | -0.21(-5.25%) |
Mar 10, 2009 | 3.870 | 4.050 | 3.870 | 4.000 | 108,344 | +0.23(+6.10%) |
Mar 09, 2009 | 3.800 | 3.850 | 3.650 | 3.770 | 206,513 | -0.02(-0.53%) |
Mar 06, 2009 | 3.630 | 3.830 | 3.590 | 3.790 | 0 | +0.23(+6.46%) |
Mar 05, 2009 | 3.850 | 4.000 | 3.540 | 3.560 | 245,580 | -0.43(-10.78%) |
Mar 04, 2009 | 4.370 | 4.415 | 3.800 | 3.990 | 234,432 | -0.45(-10.14%) |