Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.398 | 6.512 | 6.380 | 6.512 | 185,690 | +0.13(+2.00%) |
May 28, 2009 | 6.427 | 6.437 | 6.315 | 6.384 | 266,817 | -0.00(-0.05%) |
May 27, 2009 | 6.432 | 6.488 | 6.387 | 6.387 | 1,587,061 | -0.07(-1.09%) |
May 26, 2009 | 6.257 | 6.471 | 6.240 | 6.457 | 439,354 | +0.15(+2.43%) |
May 22, 2009 | 6.307 | 6.356 | 6.276 | 6.304 | 368,778 | +0.01(+0.17%) |
May 21, 2009 | 6.340 | 6.374 | 6.248 | 6.293 | 320,516 | -0.12(-1.80%) |
May 20, 2009 | 6.429 | 6.502 | 6.409 | 6.409 | 937,766 | -0.00(-0.05%) |
May 19, 2009 | 6.416 | 6.448 | 6.388 | 6.412 | 282,401 | -0.02(-0.29%) |
May 18, 2009 | 6.443 | 6.458 | 6.331 | 6.430 | 262,151 | +0.05(+0.76%) |
May 15, 2009 | 6.382 | 6.430 | 6.327 | 6.382 | 336,509 | -0.04(-0.59%) |
May 14, 2009 | 6.426 | 6.451 | 6.366 | 6.419 | 308,272 | +0.06(+0.88%) |
May 13, 2009 | 6.480 | 6.480 | 6.354 | 6.363 | 636,429 | -0.16(-2.39%) |
May 12, 2009 | 6.527 | 6.552 | 6.436 | 6.519 | 284,266 | +0.00(+0.00%) |
May 11, 2009 | 6.451 | 6.572 | 6.451 | 6.519 | 510,809 | -0.08(-1.28%) |
May 08, 2009 | 6.611 | 6.657 | 6.485 | 6.604 | 296,920 | +0.12(+1.93%) |
May 07, 2009 | 6.396 | 6.507 | 6.396 | 6.479 | 553,000 | +0.13(+1.99%) |
May 06, 2009 | 6.452 | 6.452 | 6.323 | 6.352 | 263,253 | -0.03(-0.46%) |
May 05, 2009 | 6.438 | 6.438 | 6.318 | 6.382 | 275,561 | +0.03(+0.42%) |
May 04, 2009 | 6.327 | 6.356 | 6.323 | 6.356 | 305,522 | +0.15(+2.39%) |
May 01, 2009 | 6.209 | 6.218 | 6.132 | 6.207 | 105,793 | -0.00(-0.03%) |
Apr 30, 2009 | 6.306 | 6.340 | 6.193 | 6.209 | 267,266 | +0.00(+0.05%) |
Apr 29, 2009 | 6.190 | 6.251 | 6.118 | 6.206 | 223,228 | +0.12(+2.05%) |
Apr 28, 2009 | 5.997 | 6.137 | 5.997 | 6.081 | 169,838 | +0.07(+1.12%) |
Apr 27, 2009 | 5.956 | 6.078 | 5.956 | 6.014 | 155,581 | +0.02(+0.34%) |
Apr 24, 2009 | 5.959 | 6.029 | 5.917 | 5.994 | 118,389 | +0.09(+1.59%) |
Apr 23, 2009 | 6.033 | 6.033 | 5.825 | 5.900 | 569,231 | -0.12(-2.02%) |
Apr 22, 2009 | 5.948 | 6.087 | 5.948 | 6.022 | 118,594 | +0.00(+0.08%) |
Apr 21, 2009 | 6.039 | 6.039 | 5.962 | 6.017 | 254,112 | -0.03(-0.57%) |
Apr 20, 2009 | 6.093 | 6.187 | 6.022 | 6.051 | 818,575 | -0.17(-2.78%) |
Apr 17, 2009 | 6.157 | 6.249 | 6.111 | 6.224 | 85,005 | +0.11(+1.81%) |
Apr 16, 2009 | 6.047 | 6.132 | 6.020 | 6.114 | 666,640 | +0.09(+1.42%) |
Apr 15, 2009 | 6.006 | 6.064 | 5.958 | 6.028 | 1,565,753 | +0.00(+0.00%) |
Apr 14, 2009 | 5.959 | 6.056 | 5.959 | 6.028 | 620,186 | +0.01(+0.10%) |
Apr 13, 2009 | 6.045 | 6.045 | 5.955 | 6.022 | 211,491 | +0.01(+0.23%) |
Apr 09, 2009 | 5.951 | 6.029 | 5.926 | 6.008 | 190,882 | +0.17(+2.83%) |
Apr 08, 2009 | 5.722 | 5.842 | 5.722 | 5.842 | 486,552 | +0.13(+2.27%) |
Apr 07, 2009 | 5.719 | 5.777 | 5.684 | 5.713 | 71,210 | -0.06(-1.03%) |
Apr 06, 2009 | 5.727 | 5.783 | 5.707 | 5.772 | 190,677 | +0.01(+0.19%) |
Apr 03, 2009 | 5.848 | 5.848 | 5.725 | 5.761 | 134,312 | -0.05(-0.94%) |
Apr 02, 2009 | 5.859 | 5.917 | 5.813 | 5.816 | 309,862 | +0.10(+1.83%) |
Apr 01, 2009 | 5.638 | 5.714 | 5.566 | 5.711 | 348,624 | -0.03(-0.60%) |
Mar 31, 2009 | 5.716 | 5.833 | 5.710 | 5.746 | 105,877 | +0.05(+0.85%) |
Mar 30, 2009 | 5.771 | 5.771 | 5.633 | 5.697 | 555,911 | -0.14(-2.38%) |
Mar 26, 2009 | 5.694 | 5.841 | 5.675 | 5.836 | 816,261 | +0.19(+3.37%) |
Mar 25, 2009 | 5.652 | 5.725 | 5.496 | 5.646 | 763,421 | +0.07(+1.17%) |
Mar 24, 2009 | 5.533 | 5.681 | 5.529 | 5.580 | 1,175,122 | -0.07(-1.27%) |
Mar 23, 2009 | 5.532 | 5.652 | 5.529 | 5.652 | 657,038 | +0.25(+4.56%) |
Mar 20, 2009 | 5.463 | 5.530 | 5.373 | 5.405 | 557,154 | -0.07(-1.31%) |
Mar 19, 2009 | 5.635 | 5.635 | 5.448 | 5.477 | 2,508,577 | -0.16(-2.75%) |
Mar 18, 2009 | 5.538 | 5.702 | 5.538 | 5.632 | 221,504 | +0.07(+1.30%) |
Mar 17, 2009 | 5.538 | 5.560 | 5.451 | 5.560 | 194,510 | +0.08(+1.42%) |
Mar 16, 2009 | 5.590 | 5.619 | 5.482 | 5.482 | 586,968 | -0.05(-0.93%) |
Mar 13, 2009 | 5.424 | 5.541 | 5.382 | 5.533 | 0 | +0.18(+3.35%) |
Mar 12, 2009 | 5.115 | 5.371 | 5.093 | 5.354 | 332,304 | +0.20(+3.94%) |
Mar 11, 2009 | 5.235 | 5.302 | 5.136 | 5.151 | 502,495 | -0.02(-0.36%) |
Mar 10, 2009 | 4.962 | 5.171 | 4.962 | 5.170 | 524,129 | +0.23(+4.58%) |
Mar 09, 2009 | 4.928 | 5.058 | 4.911 | 4.944 | 337,265 | -0.08(-1.64%) |
Mar 06, 2009 | 5.053 | 5.132 | 4.928 | 5.026 | 0 | -0.01(-0.22%) |
Mar 05, 2009 | 5.189 | 5.189 | 5.012 | 5.037 | 471,206 | -0.22(-4.10%) |
Mar 04, 2009 | 5.228 | 5.329 | 5.114 | 5.253 | 1,616,798 | +0.11(+2.15%) |