Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.328 | 6.489 | 6.108 | 6.477 | 177,893 | +0.20(+3.13%) |
May 28, 2009 | 6.352 | 6.471 | 6.084 | 6.280 | 178,410 | -0.07(-1.13%) |
May 27, 2009 | 6.769 | 6.912 | 6.334 | 6.352 | 210,738 | -0.43(-6.41%) |
May 26, 2009 | 6.179 | 6.811 | 6.090 | 6.787 | 139,434 | +0.53(+8.48%) |
May 22, 2009 | 6.447 | 6.614 | 6.245 | 6.256 | 120,809 | -0.15(-2.33%) |
May 21, 2009 | 6.280 | 6.912 | 6.161 | 6.405 | 242,741 | -0.02(-0.37%) |
May 20, 2009 | 6.763 | 6.900 | 6.394 | 6.429 | 183,321 | -0.27(-4.09%) |
May 19, 2009 | 6.960 | 7.031 | 6.650 | 6.703 | 111,830 | -0.36(-5.06%) |
May 18, 2009 | 6.465 | 7.120 | 6.465 | 7.061 | 164,898 | +0.76(+12.00%) |
May 15, 2009 | 6.745 | 6.745 | 6.090 | 6.304 | 223,909 | -0.35(-5.28%) |
May 14, 2009 | 6.918 | 7.198 | 6.507 | 6.656 | 257,886 | -0.19(-2.79%) |
May 13, 2009 | 7.240 | 7.389 | 6.733 | 6.846 | 292,404 | -0.58(-7.78%) |
May 12, 2009 | 7.716 | 7.806 | 7.237 | 7.424 | 301,525 | -0.11(-1.42%) |
May 11, 2009 | 7.633 | 7.788 | 7.311 | 7.532 | 286,377 | -0.05(-0.63%) |
May 08, 2009 | 7.085 | 7.585 | 6.989 | 7.579 | 100,173 | +0.63(+9.00%) |
May 07, 2009 | 7.210 | 7.567 | 6.781 | 6.954 | 152,186 | -0.07(-0.93%) |
May 06, 2009 | 6.709 | 7.252 | 6.519 | 7.019 | 201,108 | +0.45(+6.80%) |
May 05, 2009 | 6.256 | 6.769 | 6.155 | 6.572 | 248,032 | +0.20(+3.18%) |
May 04, 2009 | 6.048 | 6.394 | 5.690 | 6.370 | 103,530 | +0.50(+8.53%) |
May 01, 2009 | 5.893 | 6.048 | 5.702 | 5.869 | 123,808 | -0.03(-0.51%) |
Apr 30, 2009 | 6.137 | 6.274 | 5.899 | 5.899 | 249,576 | -0.22(-3.60%) |
Apr 29, 2009 | 5.941 | 6.251 | 5.792 | 6.119 | 162,693 | +0.27(+4.58%) |
Apr 28, 2009 | 5.762 | 6.066 | 5.667 | 5.851 | 226,888 | -0.01(-0.20%) |
Apr 27, 2009 | 5.988 | 6.078 | 5.649 | 5.863 | 265,510 | -0.38(-6.02%) |
Apr 24, 2009 | 5.696 | 6.382 | 5.553 | 6.239 | 334,233 | +0.61(+10.79%) |
Apr 23, 2009 | 5.464 | 5.851 | 5.407 | 5.631 | 183,498 | +0.19(+3.50%) |
Apr 22, 2009 | 5.071 | 5.553 | 5.071 | 5.440 | 260,150 | +0.07(+1.33%) |
Apr 21, 2009 | 4.993 | 5.388 | 4.618 | 5.369 | 295,645 | +0.33(+6.50%) |
Apr 20, 2009 | 5.774 | 5.774 | 4.898 | 5.041 | 218,551 | -0.94(-15.65%) |
Apr 17, 2009 | 5.690 | 6.108 | 5.512 | 5.976 | 218,096 | +0.32(+5.58%) |
Apr 16, 2009 | 5.404 | 5.804 | 5.053 | 5.661 | 212,066 | +0.41(+7.83%) |
Apr 15, 2009 | 5.017 | 5.310 | 5.017 | 5.249 | 106,767 | +0.20(+3.89%) |
Apr 14, 2009 | 5.333 | 5.476 | 4.987 | 5.053 | 188,493 | -0.42(-7.63%) |
Apr 13, 2009 | 5.089 | 5.577 | 5.089 | 5.470 | 240,344 | +0.27(+5.28%) |
Apr 09, 2009 | 4.558 | 5.232 | 4.546 | 5.196 | 226,197 | +0.79(+17.84%) |
Apr 08, 2009 | 4.386 | 4.463 | 4.111 | 4.409 | 168,312 | +0.08(+1.79%) |
Apr 07, 2009 | 4.338 | 4.540 | 4.320 | 4.332 | 235,704 | -0.11(-2.42%) |
Apr 06, 2009 | 4.415 | 4.463 | 4.117 | 4.439 | 247,430 | +0.01(+0.13%) |
Apr 03, 2009 | 4.290 | 4.438 | 4.147 | 4.433 | 115,064 | +0.18(+4.20%) |
Apr 02, 2009 | 4.010 | 4.362 | 3.986 | 4.254 | 287,673 | +0.36(+9.17%) |
Apr 01, 2009 | 3.706 | 3.909 | 3.533 | 3.897 | 205,682 | +0.08(+2.19%) |
Mar 31, 2009 | 3.629 | 4.171 | 3.545 | 3.813 | 215,397 | +0.26(+7.20%) |
Mar 30, 2009 | 3.873 | 3.873 | 3.551 | 3.557 | 202,981 | -1.05(-22.87%) |
Mar 26, 2009 | 4.481 | 4.618 | 4.248 | 4.612 | 161,322 | +0.24(+5.45%) |
Mar 25, 2009 | 4.147 | 4.502 | 4.088 | 4.374 | 233,855 | +0.23(+5.46%) |
Mar 24, 2009 | 4.254 | 4.540 | 4.117 | 4.147 | 129,769 | -0.18(-4.13%) |
Mar 23, 2009 | 3.980 | 4.356 | 3.861 | 4.326 | 273,460 | +0.44(+11.35%) |
Mar 20, 2009 | 4.088 | 4.147 | 3.879 | 3.885 | 181,466 | -0.15(-3.69%) |
Mar 19, 2009 | 4.135 | 4.171 | 3.915 | 4.034 | 192,173 | -0.01(-0.29%) |
Mar 18, 2009 | 4.004 | 4.129 | 3.879 | 4.046 | 320,172 | +0.03(+0.74%) |
Mar 17, 2009 | 3.808 | 4.034 | 3.468 | 4.016 | 197,072 | +0.51(+14.63%) |
Mar 16, 2009 | 3.784 | 3.861 | 3.450 | 3.504 | 197,173 | -0.21(-5.62%) |
Mar 13, 2009 | 3.581 | 3.933 | 3.492 | 3.712 | 327,065 | +0.17(+4.88%) |
Mar 12, 2009 | 2.973 | 3.718 | 2.836 | 3.539 | 361,635 | +0.54(+17.86%) |
Mar 11, 2009 | 3.253 | 3.313 | 2.979 | 3.003 | 169,888 | -0.21(-6.49%) |
Mar 10, 2009 | 3.051 | 3.259 | 2.997 | 3.212 | 199,919 | +0.27(+9.33%) |
Mar 09, 2009 | 3.241 | 3.367 | 2.926 | 2.938 | 151,763 | -0.37(-11.17%) |
Mar 06, 2009 | 3.373 | 3.473 | 3.087 | 3.307 | 141,482 | -0.03(-0.89%) |
Mar 05, 2009 | 3.736 | 3.736 | 3.337 | 3.337 | 154,740 | -0.52(-13.45%) |
Mar 04, 2009 | 4.141 | 4.141 | 3.736 | 3.855 | 187,525 | -0.35(-8.36%) |