Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.007 | 6.112 | 5.896 | 6.112 | 1,543,603 | +0.14(+2.41%) |
May 28, 2009 | 5.957 | 5.973 | 5.823 | 5.968 | 1,335,690 | +0.08(+1.38%) |
May 27, 2009 | 6.173 | 6.173 | 5.876 | 5.886 | 1,194,698 | -0.30(-4.89%) |
May 26, 2009 | 5.848 | 6.196 | 5.848 | 6.189 | 772,105 | +0.30(+5.15%) |
May 22, 2009 | 5.969 | 6.003 | 5.865 | 5.886 | 715,595 | -0.02(-0.40%) |
May 21, 2009 | 5.866 | 6.067 | 5.843 | 5.910 | 1,537,291 | -0.05(-0.90%) |
May 20, 2009 | 6.173 | 6.192 | 5.885 | 5.964 | 1,176,466 | -0.14(-2.26%) |
May 19, 2009 | 6.317 | 6.317 | 6.064 | 6.102 | 1,440,697 | -0.20(-3.14%) |
May 18, 2009 | 6.005 | 6.308 | 5.992 | 6.299 | 1,827,689 | +0.42(+7.13%) |
May 15, 2009 | 5.943 | 5.998 | 5.863 | 5.880 | 1,793,477 | -0.08(-1.28%) |
May 14, 2009 | 5.880 | 6.029 | 5.821 | 5.957 | 1,423,759 | +0.12(+2.12%) |
May 13, 2009 | 6.050 | 6.110 | 5.815 | 5.833 | 1,292,826 | -0.27(-4.41%) |
May 12, 2009 | 6.262 | 6.321 | 6.009 | 6.102 | 626,958 | -0.14(-2.19%) |
May 11, 2009 | 6.188 | 6.318 | 6.135 | 6.238 | 2,339,230 | -0.06(-1.01%) |
May 08, 2009 | 6.256 | 6.314 | 6.139 | 6.302 | 1,146,904 | +0.17(+2.75%) |
May 07, 2009 | 6.433 | 6.433 | 6.114 | 6.133 | 937,633 | -0.23(-3.64%) |
May 06, 2009 | 6.254 | 6.386 | 6.164 | 6.365 | 725,781 | +0.20(+3.27%) |
May 05, 2009 | 6.360 | 6.373 | 6.064 | 6.163 | 916,637 | -0.22(-3.45%) |
May 04, 2009 | 6.256 | 6.383 | 6.134 | 6.383 | 420,531 | +0.32(+5.28%) |
May 01, 2009 | 6.182 | 6.276 | 6.015 | 6.063 | 733,995 | -0.11(-1.70%) |
Apr 30, 2009 | 6.447 | 6.453 | 6.168 | 6.168 | 1,658,126 | -0.28(-4.33%) |
Apr 29, 2009 | 6.390 | 6.461 | 6.207 | 6.447 | 979,986 | +0.25(+4.06%) |
Apr 28, 2009 | 6.233 | 6.373 | 6.173 | 6.196 | 1,562,155 | -0.09(-1.39%) |
Apr 27, 2009 | 6.164 | 6.402 | 6.164 | 6.283 | 946,589 | -0.00(-0.02%) |
Apr 24, 2009 | 6.233 | 6.456 | 6.188 | 6.284 | 1,448,975 | +0.14(+2.22%) |
Apr 23, 2009 | 6.183 | 6.266 | 5.967 | 6.148 | 1,064,819 | -0.01(-0.16%) |
Apr 22, 2009 | 6.115 | 6.386 | 6.080 | 6.158 | 1,343,856 | -0.09(-1.36%) |
Apr 21, 2009 | 5.906 | 6.258 | 5.886 | 6.243 | 1,104,663 | +0.29(+4.92%) |
Apr 20, 2009 | 6.161 | 6.265 | 5.916 | 5.950 | 884,407 | -0.34(-5.47%) |
Apr 17, 2009 | 6.237 | 6.393 | 6.084 | 6.294 | 867,852 | +0.08(+1.27%) |
Apr 16, 2009 | 6.191 | 6.289 | 5.945 | 6.216 | 1,011,872 | +0.11(+1.78%) |
Apr 15, 2009 | 5.925 | 6.118 | 5.884 | 6.107 | 767,271 | +0.15(+2.56%) |
Apr 14, 2009 | 6.289 | 6.407 | 5.919 | 5.954 | 1,212,699 | -0.46(-7.23%) |
Apr 13, 2009 | 6.261 | 6.461 | 6.239 | 6.418 | 1,515,016 | +0.04(+0.69%) |
Apr 09, 2009 | 6.070 | 6.375 | 5.901 | 6.375 | 2,107,308 | +0.45(+7.67%) |
Apr 08, 2009 | 5.900 | 5.965 | 5.744 | 5.920 | 1,140,808 | +0.10(+1.68%) |
Apr 07, 2009 | 5.970 | 6.052 | 5.821 | 5.823 | 1,660,994 | -0.22(-3.71%) |
Apr 06, 2009 | 6.133 | 6.133 | 5.908 | 6.047 | 1,080,439 | -0.18(-2.89%) |
Apr 03, 2009 | 6.120 | 6.227 | 6.015 | 6.227 | 1,172,463 | +0.07(+1.20%) |
Apr 02, 2009 | 6.202 | 6.202 | 6.040 | 6.153 | 1,918,027 | +0.04(+0.63%) |
Apr 01, 2009 | 5.938 | 6.196 | 5.938 | 6.114 | 929,723 | +0.09(+1.41%) |
Mar 31, 2009 | 5.880 | 6.132 | 5.880 | 6.029 | 2,164,378 | +0.25(+4.26%) |
Mar 30, 2009 | 5.712 | 5.881 | 5.607 | 5.783 | 1,596,087 | -0.25(-4.07%) |
Mar 26, 2009 | 5.908 | 6.057 | 5.838 | 6.028 | 2,523,326 | +0.14(+2.32%) |
Mar 25, 2009 | 5.788 | 6.008 | 5.577 | 5.891 | 1,937,450 | +0.14(+2.42%) |
Mar 24, 2009 | 5.989 | 6.123 | 5.717 | 5.752 | 2,073,984 | -0.33(-5.39%) |
Mar 23, 2009 | 5.825 | 6.090 | 5.769 | 6.080 | 1,678,883 | +0.44(+7.76%) |
Mar 20, 2009 | 5.769 | 5.869 | 5.616 | 5.642 | 1,616,724 | -0.06(-1.10%) |
Mar 19, 2009 | 5.840 | 5.908 | 5.611 | 5.705 | 1,071,395 | -0.15(-2.48%) |
Mar 18, 2009 | 5.328 | 5.858 | 5.328 | 5.850 | 1,131,532 | +0.32(+5.84%) |
Mar 17, 2009 | 5.174 | 5.527 | 5.174 | 5.527 | 1,182,945 | +0.33(+6.44%) |
Mar 16, 2009 | 5.347 | 5.460 | 5.179 | 5.193 | 1,375,023 | -0.08(-1.57%) |
Mar 13, 2009 | 5.326 | 5.368 | 5.214 | 5.276 | 686,864 | -0.04(-0.68%) |
Mar 12, 2009 | 4.896 | 5.341 | 4.841 | 5.312 | 800,820 | +0.38(+7.80%) |
Mar 11, 2009 | 4.990 | 5.177 | 4.916 | 4.928 | 848,382 | -0.04(-0.86%) |
Mar 10, 2009 | 4.725 | 4.971 | 4.725 | 4.970 | 1,348,665 | +0.38(+8.29%) |
Mar 09, 2009 | 4.647 | 4.755 | 4.567 | 4.590 | 1,679,730 | -0.10(-2.08%) |
Mar 06, 2009 | 4.776 | 4.787 | 4.583 | 4.687 | 987,808 | -0.04(-0.87%) |
Mar 05, 2009 | 5.024 | 5.074 | 4.729 | 4.729 | 1,994,463 | -0.41(-7.90%) |
Mar 04, 2009 | 5.085 | 5.170 | 4.906 | 5.134 | 1,738,901 | -0.11(-2.17%) |