Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.559 | 8.707 | 8.323 | 8.350 | 34,772 | -0.21(-2.44%) |
May 28, 2009 | 8.552 | 8.631 | 8.141 | 8.559 | 34,267 | +0.09(+1.11%) |
May 27, 2009 | 8.612 | 8.633 | 8.303 | 8.464 | 53,114 | -0.10(-1.18%) |
May 26, 2009 | 7.771 | 8.915 | 7.771 | 8.565 | 69,527 | +0.63(+7.98%) |
May 22, 2009 | 7.656 | 8.148 | 7.656 | 7.932 | 80,252 | +0.34(+4.53%) |
May 21, 2009 | 7.555 | 7.656 | 7.508 | 7.589 | 35,123 | -0.04(-0.53%) |
May 20, 2009 | 8.249 | 8.363 | 7.522 | 7.629 | 56,212 | -0.56(-6.83%) |
May 19, 2009 | 8.107 | 8.242 | 8.020 | 8.188 | 30,039 | +0.08(+1.00%) |
May 18, 2009 | 7.892 | 8.316 | 7.892 | 8.107 | 22,642 | +0.34(+4.33%) |
May 15, 2009 | 8.033 | 8.101 | 7.683 | 7.771 | 41,137 | -0.28(-3.43%) |
May 14, 2009 | 7.838 | 8.289 | 7.784 | 8.047 | 31,291 | +0.26(+3.37%) |
May 13, 2009 | 8.033 | 8.155 | 7.717 | 7.784 | 56,879 | -0.35(-4.30%) |
May 12, 2009 | 8.525 | 8.525 | 8.114 | 8.134 | 55,161 | -0.34(-3.97%) |
May 11, 2009 | 9.171 | 9.171 | 8.397 | 8.471 | 55,759 | -0.92(-9.76%) |
May 08, 2009 | 8.707 | 9.501 | 8.262 | 9.387 | 67,900 | +0.80(+9.33%) |
May 07, 2009 | 8.848 | 8.848 | 8.471 | 8.585 | 111,900 | -0.18(-2.07%) |
May 06, 2009 | 8.565 | 8.909 | 8.313 | 8.767 | 117,269 | +0.26(+3.09%) |
May 05, 2009 | 8.235 | 8.754 | 8.202 | 8.505 | 111,716 | +0.20(+2.35%) |
May 04, 2009 | 8.010 | 8.323 | 7.730 | 8.309 | 107,019 | +0.40(+5.02%) |
May 01, 2009 | 7.798 | 8.195 | 7.353 | 7.912 | 102,859 | +0.02(+0.26%) |
Apr 30, 2009 | 7.575 | 8.020 | 7.421 | 7.892 | 88,162 | +0.42(+5.59%) |
Apr 29, 2009 | 7.623 | 7.623 | 7.078 | 7.474 | 110,600 | -0.11(-1.42%) |
Apr 28, 2009 | 6.882 | 7.623 | 6.727 | 7.582 | 414,607 | +0.62(+8.90%) |
Apr 27, 2009 | 7.353 | 7.404 | 6.942 | 6.963 | 145,858 | -0.55(-7.26%) |
Apr 24, 2009 | 6.801 | 7.582 | 6.801 | 7.508 | 48,931 | +0.77(+11.39%) |
Apr 23, 2009 | 6.633 | 6.821 | 6.559 | 6.740 | 86,152 | +0.15(+2.25%) |
Apr 22, 2009 | 6.485 | 6.734 | 6.485 | 6.592 | 47,666 | -0.11(-1.61%) |
Apr 21, 2009 | 6.074 | 6.700 | 6.074 | 6.700 | 82,214 | +0.63(+10.43%) |
Apr 20, 2009 | 6.229 | 6.357 | 5.946 | 6.067 | 108,084 | -0.25(-3.94%) |
Apr 17, 2009 | 6.316 | 6.545 | 6.235 | 6.316 | 128,402 | +0.03(+0.54%) |
Apr 16, 2009 | 6.343 | 6.431 | 6.249 | 6.283 | 89,685 | +0.03(+0.43%) |
Apr 15, 2009 | 6.168 | 6.431 | 6.148 | 6.256 | 65,663 | +0.09(+1.42%) |
Apr 14, 2009 | 6.424 | 6.424 | 6.000 | 6.168 | 70,415 | -0.37(-5.66%) |
Apr 13, 2009 | 6.579 | 6.596 | 6.336 | 6.538 | 61,119 | -0.13(-2.02%) |
Apr 09, 2009 | 6.229 | 6.727 | 6.155 | 6.673 | 89,374 | +0.44(+7.14%) |
Apr 08, 2009 | 6.148 | 6.262 | 6.040 | 6.229 | 73,369 | +0.11(+1.76%) |
Apr 07, 2009 | 6.148 | 6.289 | 5.858 | 6.121 | 47,882 | -0.09(-1.52%) |
Apr 06, 2009 | 6.168 | 6.323 | 6.087 | 6.215 | 42,138 | +0.01(+0.11%) |
Apr 03, 2009 | 6.262 | 6.397 | 6.094 | 6.208 | 65,520 | -0.20(-3.05%) |
Apr 02, 2009 | 6.006 | 6.404 | 6.006 | 6.404 | 77,426 | +0.61(+10.45%) |
Apr 01, 2009 | 5.576 | 5.825 | 5.387 | 5.798 | 29,386 | +0.11(+2.01%) |
Mar 31, 2009 | 5.299 | 5.939 | 5.299 | 5.683 | 38,813 | +0.46(+8.76%) |
Mar 30, 2009 | 5.454 | 5.616 | 4.619 | 5.225 | 67,444 | -1.00(-16.11%) |
Mar 26, 2009 | 5.953 | 6.336 | 5.791 | 6.229 | 44,728 | +0.37(+6.32%) |
Mar 25, 2009 | 5.838 | 5.990 | 5.576 | 5.858 | 87,557 | +0.08(+1.40%) |
Mar 24, 2009 | 6.134 | 6.343 | 5.778 | 5.778 | 89,031 | -0.46(-7.34%) |
Mar 23, 2009 | 6.060 | 6.296 | 5.468 | 6.235 | 71,542 | +0.92(+17.22%) |
Mar 20, 2009 | 5.784 | 5.879 | 5.252 | 5.320 | 64,635 | -0.41(-7.17%) |
Mar 19, 2009 | 5.939 | 6.027 | 5.690 | 5.730 | 34,603 | -0.07(-1.28%) |
Mar 18, 2009 | 4.895 | 6.060 | 4.895 | 5.804 | 45,572 | +0.92(+18.73%) |
Mar 17, 2009 | 4.646 | 4.895 | 4.552 | 4.889 | 44,453 | +0.28(+6.14%) |
Mar 16, 2009 | 4.451 | 4.835 | 4.451 | 4.606 | 31,398 | +0.18(+4.11%) |
Mar 13, 2009 | 4.195 | 4.491 | 4.108 | 4.424 | 41,253 | +0.34(+8.24%) |
Mar 12, 2009 | 4.060 | 4.101 | 3.825 | 4.087 | 152,135 | +0.03(+0.83%) |
Mar 11, 2009 | 4.007 | 4.141 | 4.007 | 4.054 | 38,443 | +0.08(+2.03%) |
Mar 10, 2009 | 3.805 | 4.236 | 3.751 | 3.973 | 54,972 | +0.19(+4.98%) |
Mar 09, 2009 | 3.670 | 3.973 | 3.670 | 3.784 | 31,083 | +0.07(+1.81%) |
Mar 06, 2009 | 3.993 | 4.067 | 3.440 | 3.717 | 104,058 | -0.24(-6.12%) |
Mar 05, 2009 | 4.377 | 4.377 | 3.946 | 3.959 | 70,978 | -0.50(-11.18%) |
Mar 04, 2009 | 4.512 | 4.579 | 4.330 | 4.458 | 50,567 | -0.21(-4.47%) |