Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.279 | 6.279 | 6.149 | 6.245 | 89,090 | +0.02(+0.36%) |
May 28, 2009 | 6.180 | 6.224 | 6.102 | 6.222 | 97,687 | +0.11(+1.81%) |
May 27, 2009 | 6.251 | 6.272 | 6.112 | 6.112 | 104,661 | -0.13(-2.07%) |
May 26, 2009 | 6.061 | 6.262 | 6.020 | 6.241 | 151,886 | +0.17(+2.74%) |
May 22, 2009 | 6.078 | 6.108 | 6.030 | 6.074 | 74,598 | +0.05(+0.85%) |
May 21, 2009 | 6.081 | 6.083 | 5.986 | 6.023 | 247,789 | -0.13(-2.05%) |
May 20, 2009 | 6.275 | 6.319 | 6.149 | 6.149 | 107,995 | -0.01(-0.17%) |
May 19, 2009 | 6.095 | 6.183 | 6.091 | 6.159 | 106,578 | +0.05(+0.78%) |
May 18, 2009 | 6.006 | 6.112 | 5.969 | 6.112 | 77,873 | +0.18(+3.10%) |
May 15, 2009 | 6.023 | 6.037 | 5.918 | 5.928 | 58,624 | -0.09(-1.50%) |
May 14, 2009 | 5.955 | 6.034 | 5.945 | 6.018 | 113,946 | +0.07(+1.11%) |
May 13, 2009 | 6.061 | 6.061 | 5.918 | 5.952 | 134,595 | -0.23(-3.69%) |
May 12, 2009 | 6.231 | 6.241 | 6.047 | 6.180 | 175,055 | +0.02(+0.39%) |
May 11, 2009 | 6.153 | 6.217 | 6.122 | 6.156 | 121,644 | -0.09(-1.36%) |
May 08, 2009 | 6.241 | 6.289 | 6.204 | 6.241 | 128,541 | +0.12(+1.89%) |
May 07, 2009 | 6.245 | 6.287 | 6.105 | 6.125 | 146,982 | -0.11(-1.69%) |
May 06, 2009 | 6.214 | 6.231 | 6.105 | 6.231 | 104,391 | +0.13(+2.06%) |
May 05, 2009 | 6.122 | 6.139 | 6.054 | 6.105 | 166,473 | -0.02(-0.28%) |
May 04, 2009 | 5.945 | 6.122 | 5.932 | 6.122 | 315,705 | +0.22(+3.69%) |
May 01, 2009 | 5.887 | 5.904 | 5.830 | 5.904 | 336,668 | +0.07(+1.28%) |
Apr 30, 2009 | 5.877 | 5.894 | 5.799 | 5.830 | 283,319 | +0.03(+0.53%) |
Apr 29, 2009 | 5.741 | 5.819 | 5.741 | 5.799 | 411,184 | +0.09(+1.55%) |
Apr 28, 2009 | 5.629 | 5.734 | 5.612 | 5.711 | 107,987 | -0.03(-0.47%) |
Apr 27, 2009 | 5.690 | 5.768 | 5.656 | 5.738 | 101,671 | -0.02(-0.30%) |
Apr 24, 2009 | 5.789 | 5.789 | 5.697 | 5.755 | 202,325 | +0.06(+1.08%) |
Apr 23, 2009 | 5.700 | 5.707 | 5.462 | 5.694 | 310,712 | +0.03(+0.48%) |
Apr 22, 2009 | 5.639 | 5.782 | 5.619 | 5.666 | 141,496 | +0.02(+0.42%) |
Apr 21, 2009 | 5.520 | 5.663 | 5.476 | 5.643 | 89,299 | +0.10(+1.84%) |
Apr 20, 2009 | 5.690 | 5.690 | 5.540 | 5.540 | 157,882 | -0.29(-5.01%) |
Apr 17, 2009 | 5.877 | 5.898 | 5.775 | 5.833 | 146,553 | +0.02(+0.29%) |
Apr 16, 2009 | 5.762 | 5.816 | 5.660 | 5.816 | 121,306 | +0.14(+2.52%) |
Apr 15, 2009 | 5.608 | 5.673 | 5.554 | 5.673 | 117,113 | +0.06(+1.03%) |
Apr 14, 2009 | 5.728 | 5.728 | 5.571 | 5.615 | 154,224 | -0.09(-1.55%) |
Apr 13, 2009 | 5.585 | 5.745 | 5.585 | 5.704 | 161,419 | +0.03(+0.60%) |
Apr 09, 2009 | 5.540 | 5.673 | 5.540 | 5.670 | 157,211 | +0.23(+4.25%) |
Apr 08, 2009 | 5.401 | 5.455 | 5.360 | 5.438 | 92,845 | +0.08(+1.52%) |
Apr 07, 2009 | 5.459 | 5.459 | 5.343 | 5.357 | 111,706 | -0.14(-2.60%) |
Apr 06, 2009 | 5.544 | 5.544 | 5.432 | 5.500 | 70,132 | -0.06(-1.10%) |
Apr 03, 2009 | 5.534 | 5.561 | 5.459 | 5.561 | 150,099 | +0.04(+0.80%) |
Apr 02, 2009 | 5.374 | 5.598 | 5.374 | 5.517 | 155,247 | +0.21(+3.97%) |
Apr 01, 2009 | 5.187 | 5.354 | 5.129 | 5.306 | 104,494 | +0.09(+1.63%) |
Mar 31, 2009 | 5.238 | 5.324 | 5.204 | 5.221 | 58,947 | +0.03(+0.66%) |
Mar 30, 2009 | 5.289 | 5.289 | 5.078 | 5.187 | 68,018 | -0.31(-5.57%) |
Mar 26, 2009 | 5.415 | 5.554 | 5.408 | 5.493 | 125,848 | +0.10(+1.89%) |
Mar 25, 2009 | 5.435 | 5.493 | 5.234 | 5.391 | 208,197 | +0.06(+1.21%) |
Mar 24, 2009 | 5.333 | 5.418 | 5.313 | 5.326 | 148,167 | -0.10(-1.82%) |
Mar 23, 2009 | 5.242 | 5.437 | 5.201 | 5.425 | 121,976 | +0.37(+7.41%) |
Mar 20, 2009 | 5.163 | 5.163 | 5.020 | 5.051 | 142,543 | -0.06(-1.26%) |
Mar 19, 2009 | 5.234 | 5.234 | 5.085 | 5.115 | 141,722 | -0.03(-0.53%) |
Mar 18, 2009 | 5.000 | 5.187 | 4.945 | 5.143 | 131,279 | +0.14(+2.72%) |
Mar 17, 2009 | 4.898 | 5.006 | 4.813 | 5.006 | 113,752 | +0.14(+2.94%) |
Mar 16, 2009 | 4.915 | 4.972 | 4.852 | 4.864 | 174,688 | +0.04(+0.85%) |
Mar 13, 2009 | 4.887 | 4.887 | 4.367 | 4.823 | 0 | +0.03(+0.57%) |
Mar 12, 2009 | 4.653 | 4.826 | 4.541 | 4.796 | 313,109 | +0.19(+4.14%) |
Mar 11, 2009 | 4.544 | 4.636 | 4.466 | 4.605 | 432,856 | +0.17(+3.83%) |
Mar 10, 2009 | 4.194 | 4.449 | 4.194 | 4.435 | 279,870 | +0.29(+6.97%) |
Mar 09, 2009 | 4.177 | 4.316 | 4.109 | 4.146 | 363,162 | -0.10(-2.40%) |
Mar 06, 2009 | 4.238 | 4.370 | 4.163 | 4.248 | 0 | +0.01(+0.32%) |
Mar 05, 2009 | 4.340 | 4.411 | 4.217 | 4.234 | 415,077 | -0.23(-5.11%) |
Mar 04, 2009 | 4.340 | 4.536 | 4.319 | 4.462 | 120,462 | +0.02(+0.54%) |