Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.829 | 5.846 | 5.680 | 5.812 | 5,926,359 | +0.01(+0.20%) |
May 28, 2009 | 5.668 | 5.829 | 5.642 | 5.800 | 4,970,349 | +0.19(+3.38%) |
May 27, 2009 | 5.760 | 5.777 | 5.605 | 5.611 | 4,186,700 | -0.13(-2.30%) |
May 26, 2009 | 5.680 | 5.783 | 5.617 | 5.743 | 6,191,101 | +0.09(+1.52%) |
May 22, 2009 | 5.640 | 5.726 | 5.617 | 5.657 | 3,491,829 | +0.01(+0.20%) |
May 21, 2009 | 5.714 | 5.732 | 5.628 | 5.645 | 5,186,482 | -0.07(-1.31%) |
May 20, 2009 | 5.967 | 5.984 | 5.697 | 5.720 | 10,178,564 | -0.21(-3.49%) |
May 19, 2009 | 5.921 | 6.013 | 5.864 | 5.927 | 5,638,671 | +0.03(+0.49%) |
May 18, 2009 | 5.864 | 5.955 | 5.777 | 5.898 | 6,190,384 | +0.13(+2.19%) |
May 15, 2009 | 5.852 | 5.881 | 5.743 | 5.772 | 5,683,094 | -0.11(-1.86%) |
May 14, 2009 | 5.881 | 5.927 | 5.812 | 5.881 | 4,695,673 | +0.03(+0.49%) |
May 13, 2009 | 5.978 | 6.116 | 5.835 | 5.852 | 6,338,629 | -0.28(-4.59%) |
May 12, 2009 | 6.197 | 6.254 | 6.093 | 6.134 | 5,012,007 | -0.06(-1.02%) |
May 11, 2009 | 6.220 | 6.294 | 6.185 | 6.197 | 4,748,947 | -0.08(-1.28%) |
May 08, 2009 | 6.283 | 6.415 | 6.237 | 6.277 | 5,564,786 | +0.05(+0.74%) |
May 07, 2009 | 6.306 | 6.306 | 6.197 | 6.231 | 4,200,646 | +0.01(+0.09%) |
May 06, 2009 | 6.220 | 6.346 | 6.156 | 6.225 | 5,223,952 | +0.04(+0.65%) |
May 05, 2009 | 6.283 | 6.329 | 6.156 | 6.185 | 9,270,788 | -0.11(-1.82%) |
May 04, 2009 | 6.277 | 6.300 | 6.248 | 6.300 | 5,946,831 | -0.02(-0.36%) |
May 01, 2009 | 6.099 | 6.323 | 6.082 | 6.323 | 7,025,513 | +0.21(+3.48%) |
Apr 30, 2009 | 6.185 | 6.202 | 5.990 | 6.111 | 6,647,511 | -0.03(-0.56%) |
Apr 29, 2009 | 6.030 | 6.174 | 5.927 | 6.145 | 8,309,159 | -0.02(-0.37%) |
Apr 28, 2009 | 6.128 | 6.231 | 6.042 | 6.168 | 6,222,795 | +0.04(+0.66%) |
Apr 27, 2009 | 5.835 | 6.162 | 5.835 | 6.128 | 9,855,038 | +0.21(+3.49%) |
Apr 24, 2009 | 5.904 | 5.955 | 5.812 | 5.921 | 5,072,327 | +0.06(+1.08%) |
Apr 23, 2009 | 5.892 | 5.938 | 5.806 | 5.858 | 6,999,251 | -0.06(-1.07%) |
Apr 22, 2009 | 5.950 | 6.030 | 5.892 | 5.921 | 5,518,236 | -0.07(-1.25%) |
Apr 21, 2009 | 6.001 | 6.076 | 5.944 | 5.996 | 4,847,464 | +0.01(+0.19%) |
Apr 20, 2009 | 5.981 | 6.019 | 5.926 | 5.984 | 5,746,756 | -0.06(-0.95%) |
Apr 17, 2009 | 5.927 | 6.070 | 5.910 | 6.042 | 10,778,100 | +0.14(+2.33%) |
Apr 16, 2009 | 5.904 | 5.933 | 5.846 | 5.904 | 5,972,762 | +0.06(+0.98%) |
Apr 15, 2009 | 5.881 | 5.904 | 5.789 | 5.846 | 5,153,421 | +0.03(+0.59%) |
Apr 14, 2009 | 5.800 | 5.881 | 5.754 | 5.812 | 6,748,281 | -0.03(-0.59%) |
Apr 13, 2009 | 5.864 | 5.915 | 5.800 | 5.846 | 4,121,999 | -0.03(-0.49%) |
Apr 09, 2009 | 6.024 | 6.042 | 5.835 | 5.875 | 5,602,687 | -0.02(-0.29%) |
Apr 08, 2009 | 5.921 | 5.967 | 5.846 | 5.892 | 6,321,136 | -0.02(-0.39%) |
Apr 07, 2009 | 5.973 | 6.036 | 5.898 | 5.915 | 4,030,990 | -0.11(-1.81%) |
Apr 06, 2009 | 6.059 | 6.151 | 5.973 | 6.024 | 4,851,585 | -0.04(-0.66%) |
Apr 03, 2009 | 6.007 | 6.082 | 5.938 | 6.065 | 4,482,811 | +0.06(+0.96%) |
Apr 02, 2009 | 5.938 | 6.093 | 5.904 | 6.007 | 5,438,756 | +0.10(+1.75%) |
Apr 01, 2009 | 5.915 | 5.938 | 5.703 | 5.904 | 6,056,316 | -0.09(-1.44%) |
Mar 31, 2009 | 5.904 | 6.116 | 5.852 | 5.990 | 10,670,275 | +0.18(+3.17%) |
Mar 30, 2009 | 5.743 | 5.858 | 5.697 | 5.806 | 9,906,668 | -0.12(-2.03%) |
Mar 26, 2009 | 6.019 | 6.019 | 5.829 | 5.927 | 7,777,180 | +0.02(+0.29%) |
Mar 25, 2009 | 6.047 | 6.088 | 5.795 | 5.910 | 7,571,698 | -0.09(-1.44%) |
Mar 24, 2009 | 6.145 | 6.202 | 5.978 | 5.996 | 6,324,258 | -0.20(-3.24%) |
Mar 23, 2009 | 6.053 | 6.197 | 6.047 | 6.197 | 8,795,144 | +0.18(+3.06%) |
Mar 20, 2009 | 6.059 | 6.134 | 5.967 | 6.013 | 10,508,061 | +0.03(+0.58%) |
Mar 19, 2009 | 5.961 | 6.024 | 5.910 | 5.978 | 5,731,640 | -0.00(-0.06%) |
Mar 18, 2009 | 5.841 | 6.059 | 5.726 | 5.982 | 11,139,218 | +0.12(+2.02%) |
Mar 17, 2009 | 5.846 | 5.955 | 5.726 | 5.864 | 10,473,604 | +0.06(+1.09%) |
Mar 16, 2009 | 5.881 | 6.053 | 5.800 | 5.800 | 11,613,431 | -0.02(-0.39%) |
Mar 13, 2009 | 5.628 | 5.881 | 5.628 | 5.823 | 0 | +0.23(+4.11%) |
Mar 12, 2009 | 5.347 | 5.663 | 5.307 | 5.594 | 9,639,309 | +0.25(+4.73%) |
Mar 11, 2009 | 5.398 | 5.439 | 5.232 | 5.341 | 10,954,362 | -0.01(-0.21%) |
Mar 10, 2009 | 5.301 | 5.416 | 5.226 | 5.352 | 5,732,434 | +0.15(+2.87%) |
Mar 09, 2009 | 5.042 | 5.284 | 5.025 | 5.203 | 15,137,174 | +0.10(+2.03%) |
Mar 06, 2009 | 5.174 | 5.450 | 4.973 | 5.100 | 0 | -0.04(-0.78%) |
Mar 05, 2009 | 5.370 | 5.433 | 5.071 | 5.140 | 8,070,858 | -0.33(-5.99%) |
Mar 04, 2009 | 5.381 | 5.553 | 5.284 | 5.467 | 6,052,382 | -0.07(-1.24%) |