Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.490 | 7.790 | 7.320 | 7.630 | 1,616,375 | +0.43(+5.97%) |
May 28, 2009 | 7.120 | 7.250 | 6.900 | 7.200 | 982,492 | +0.24(+3.45%) |
May 27, 2009 | 6.690 | 7.230 | 6.650 | 6.960 | 1,447,199 | +0.26(+3.88%) |
May 26, 2009 | 6.640 | 6.950 | 6.220 | 6.700 | 1,820,552 | +0.00(+0.00%) |
May 22, 2009 | 6.900 | 6.900 | 6.630 | 6.700 | 448,051 | -0.16(-2.33%) |
May 21, 2009 | 6.950 | 7.010 | 6.220 | 6.860 | 1,688,820 | -0.11(-1.58%) |
May 20, 2009 | 6.950 | 7.060 | 6.920 | 6.970 | 1,609,011 | +0.12(+1.75%) |
May 19, 2009 | 6.930 | 7.090 | 6.820 | 6.850 | 1,122,110 | -0.02(-0.29%) |
May 18, 2009 | 6.450 | 6.890 | 6.450 | 6.870 | 2,393,806 | +0.57(+9.05%) |
May 15, 2009 | 6.070 | 6.380 | 6.000 | 6.300 | 1,112,395 | +0.20(+3.28%) |
May 14, 2009 | 6.320 | 6.600 | 5.920 | 6.100 | 1,786,138 | -0.17(-2.71%) |
May 13, 2009 | 6.680 | 6.800 | 6.020 | 6.270 | 1,186,000 | -0.59(-8.60%) |
May 12, 2009 | 7.100 | 7.130 | 6.670 | 6.860 | 483,098 | -0.18(-2.56%) |
May 11, 2009 | 7.080 | 7.220 | 6.890 | 7.040 | 573,215 | -0.14(-1.95%) |
May 08, 2009 | 7.160 | 7.390 | 6.900 | 7.180 | 889,576 | +0.21(+2.94%) |
May 07, 2009 | 7.910 | 7.940 | 6.850 | 6.975 | 826,715 | -0.75(-9.65%) |
May 06, 2009 | 7.850 | 7.980 | 7.400 | 7.720 | 576,378 | +0.01(+0.13%) |
May 05, 2009 | 7.850 | 8.100 | 7.460 | 7.710 | 698,136 | -0.24(-3.02%) |
May 04, 2009 | 7.950 | 7.990 | 7.860 | 7.950 | 598,981 | +0.49(+6.57%) |
May 01, 2009 | 7.460 | 7.670 | 7.370 | 7.460 | 394,431 | -0.05(-0.67%) |
Apr 30, 2009 | 7.550 | 7.700 | 7.470 | 7.510 | 538,657 | +0.06(+0.81%) |
Apr 29, 2009 | 7.160 | 7.600 | 7.100 | 7.450 | 720,860 | +0.39(+5.52%) |
Apr 28, 2009 | 6.970 | 7.290 | 6.914 | 7.060 | 466,364 | +0.04(+0.57%) |
Apr 27, 2009 | 6.970 | 7.270 | 6.970 | 7.020 | 784,474 | -0.22(-3.04%) |
Apr 24, 2009 | 6.950 | 7.380 | 6.750 | 7.240 | 1,654,479 | +0.39(+5.69%) |
Apr 23, 2009 | 7.420 | 7.540 | 6.670 | 6.850 | 1,381,106 | -0.64(-8.54%) |
Apr 22, 2009 | 7.290 | 7.800 | 7.040 | 7.490 | 1,232,260 | +0.06(+0.81%) |
Apr 21, 2009 | 7.130 | 7.570 | 7.130 | 7.430 | 897,293 | +0.30(+4.21%) |
Apr 20, 2009 | 7.620 | 7.620 | 7.060 | 7.130 | 987,503 | -0.81(-10.20%) |
Apr 17, 2009 | 7.910 | 8.040 | 7.620 | 7.940 | 562,197 | -0.01(-0.13%) |
Apr 16, 2009 | 7.850 | 8.170 | 7.750 | 7.950 | 1,032,566 | +0.24(+3.11%) |
Apr 15, 2009 | 8.000 | 8.090 | 7.160 | 7.710 | 1,633,255 | -0.42(-5.17%) |
Apr 14, 2009 | 7.870 | 8.210 | 7.780 | 8.130 | 663,341 | +0.13(+1.63%) |
Apr 13, 2009 | 8.130 | 8.350 | 7.870 | 8.000 | 989,154 | -0.23(-2.79%) |
Apr 09, 2009 | 8.150 | 8.360 | 7.940 | 8.230 | 1,055,058 | +0.29(+3.65%) |
Apr 08, 2009 | 7.400 | 8.010 | 7.400 | 7.940 | 493,119 | +0.57(+7.73%) |
Apr 07, 2009 | 7.720 | 7.770 | 7.340 | 7.370 | 370,550 | -0.48(-6.11%) |
Apr 06, 2009 | 8.000 | 8.040 | 7.450 | 7.850 | 978,066 | -0.31(-3.80%) |
Apr 03, 2009 | 7.710 | 8.310 | 7.610 | 8.160 | 877,486 | +0.46(+5.97%) |
Apr 02, 2009 | 7.230 | 7.830 | 7.230 | 7.700 | 1,527,495 | +0.69(+9.84%) |
Apr 01, 2009 | 6.690 | 7.090 | 6.610 | 7.010 | 1,068,529 | +0.21(+3.09%) |
Mar 31, 2009 | 7.090 | 7.260 | 6.730 | 6.800 | 1,398,615 | +0.13(+1.95%) |
Mar 30, 2009 | 6.590 | 6.750 | 6.220 | 6.670 | 1,118,266 | -0.26(-3.75%) |
Mar 26, 2009 | 7.090 | 7.100 | 6.820 | 6.930 | 1,153,353 | +0.18(+2.67%) |
Mar 25, 2009 | 6.340 | 7.650 | 6.320 | 6.750 | 3,276,670 | +0.60(+9.76%) |
Mar 24, 2009 | 5.880 | 6.330 | 5.810 | 6.150 | 803,706 | +0.14(+2.33%) |
Mar 23, 2009 | 6.129 | 6.130 | 5.810 | 6.010 | 1,662,501 | +0.53(+9.67%) |
Mar 20, 2009 | 5.720 | 5.925 | 5.310 | 5.480 | 871,676 | -0.40(-6.88%) |
Mar 19, 2009 | 6.080 | 6.120 | 5.710 | 5.885 | 786,864 | -0.12(-1.92%) |
Mar 18, 2009 | 5.460 | 6.270 | 5.350 | 6.000 | 1,628,875 | +0.51(+9.29%) |
Mar 17, 2009 | 5.250 | 5.490 | 5.100 | 5.490 | 1,220,659 | +0.28(+5.37%) |
Mar 16, 2009 | 5.490 | 5.670 | 5.150 | 5.210 | 668,751 | -0.12(-2.25%) |
Mar 13, 2009 | 5.370 | 5.465 | 5.150 | 5.330 | 0 | -0.06(-1.11%) |
Mar 12, 2009 | 4.560 | 5.500 | 4.530 | 5.390 | 1,600,482 | +0.80(+17.43%) |
Mar 11, 2009 | 4.720 | 4.760 | 4.390 | 4.590 | 1,235,258 | -0.26(-5.36%) |
Mar 10, 2009 | 4.170 | 4.950 | 4.130 | 4.850 | 960,608 | +0.82(+20.35%) |
Mar 09, 2009 | 3.990 | 4.170 | 3.935 | 4.030 | 808,957 | +0.01(+0.25%) |
Mar 06, 2009 | 4.090 | 4.290 | 3.870 | 4.020 | 0 | -0.11(-2.55%) |
Mar 05, 2009 | 4.220 | 4.230 | 4.020 | 4.125 | 553,920 | -0.24(-5.39%) |
Mar 04, 2009 | 4.050 | 4.680 | 4.040 | 4.360 | 2,423,227 | +0.71(+19.45%) |