Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.099 | 6.130 | 6.069 | 6.092 | 79,738 | -0.01(-0.12%) |
May 28, 2009 | 6.175 | 6.175 | 5.986 | 6.099 | 119,363 | +0.05(+0.88%) |
May 27, 2009 | 6.130 | 6.160 | 6.016 | 6.047 | 98,760 | -0.03(-0.50%) |
May 26, 2009 | 6.047 | 6.107 | 6.031 | 6.077 | 113,295 | -0.02(-0.37%) |
May 22, 2009 | 6.228 | 6.288 | 6.054 | 6.099 | 110,751 | -0.17(-2.77%) |
May 21, 2009 | 6.288 | 6.349 | 6.243 | 6.273 | 56,839 | -0.11(-1.66%) |
May 20, 2009 | 6.319 | 6.402 | 6.228 | 6.379 | 101,234 | +0.06(+0.96%) |
May 19, 2009 | 6.152 | 6.319 | 6.024 | 6.319 | 87,526 | +0.16(+2.58%) |
May 18, 2009 | 6.167 | 6.190 | 6.024 | 6.160 | 44,512 | -0.04(-0.61%) |
May 15, 2009 | 6.213 | 6.273 | 6.122 | 6.198 | 63,308 | +0.10(+1.61%) |
May 14, 2009 | 6.122 | 6.122 | 6.009 | 6.099 | 58,223 | +0.00(+0.00%) |
May 13, 2009 | 6.039 | 6.130 | 6.001 | 6.099 | 82,818 | -0.05(-0.74%) |
May 12, 2009 | 6.145 | 6.198 | 6.092 | 6.145 | 108,340 | -0.03(-0.49%) |
May 11, 2009 | 6.137 | 6.175 | 6.084 | 6.175 | 113,549 | +0.03(+0.49%) |
May 08, 2009 | 6.084 | 6.213 | 6.047 | 6.145 | 86,686 | +0.04(+0.62%) |
May 07, 2009 | 6.084 | 6.122 | 5.948 | 6.107 | 107,596 | +0.14(+2.41%) |
May 06, 2009 | 6.047 | 6.152 | 5.948 | 5.963 | 99,301 | -0.08(-1.38%) |
May 05, 2009 | 5.986 | 6.130 | 5.963 | 6.047 | 62,959 | +0.08(+1.39%) |
May 04, 2009 | 6.031 | 6.033 | 5.948 | 5.963 | 130,858 | +0.02(+0.25%) |
May 01, 2009 | 6.001 | 6.024 | 5.948 | 5.948 | 92,990 | +0.00(+0.00%) |
Apr 30, 2009 | 5.948 | 6.016 | 5.948 | 5.948 | 81,352 | -0.05(-0.76%) |
Apr 29, 2009 | 5.941 | 6.001 | 5.888 | 5.994 | 96,720 | +0.02(+0.38%) |
Apr 28, 2009 | 5.903 | 5.986 | 5.858 | 5.971 | 64,850 | +0.14(+2.33%) |
Apr 27, 2009 | 5.835 | 5.933 | 5.835 | 5.835 | 54,358 | -0.04(-0.64%) |
Apr 24, 2009 | 5.895 | 5.895 | 5.797 | 5.873 | 37,284 | +0.05(+0.78%) |
Apr 23, 2009 | 5.774 | 5.903 | 5.654 | 5.827 | 76,212 | +0.12(+2.12%) |
Apr 22, 2009 | 5.865 | 5.865 | 5.654 | 5.706 | 48,163 | -0.04(-0.66%) |
Apr 21, 2009 | 5.631 | 5.774 | 5.616 | 5.744 | 71,907 | +0.11(+1.88%) |
Apr 20, 2009 | 5.722 | 5.722 | 5.623 | 5.638 | 48,015 | -0.08(-1.32%) |
Apr 17, 2009 | 5.608 | 5.812 | 5.608 | 5.714 | 67,573 | +0.11(+2.02%) |
Apr 16, 2009 | 5.684 | 5.903 | 5.593 | 5.601 | 100,677 | -0.02(-0.40%) |
Apr 15, 2009 | 5.563 | 5.691 | 5.517 | 5.623 | 79,257 | +0.07(+1.22%) |
Apr 14, 2009 | 5.555 | 5.578 | 5.457 | 5.555 | 93,068 | -0.04(-0.68%) |
Apr 13, 2009 | 5.669 | 5.669 | 5.525 | 5.593 | 77,137 | -0.16(-2.76%) |
Apr 09, 2009 | 5.895 | 5.895 | 5.691 | 5.752 | 69,426 | -0.14(-2.31%) |
Apr 08, 2009 | 5.850 | 5.979 | 5.782 | 5.888 | 84,537 | -0.03(-0.51%) |
Apr 07, 2009 | 5.858 | 5.933 | 5.752 | 5.918 | 60,605 | +0.02(+0.38%) |
Apr 06, 2009 | 5.858 | 5.895 | 5.722 | 5.895 | 38,850 | +0.05(+0.91%) |
Apr 03, 2009 | 5.827 | 5.910 | 5.706 | 5.842 | 83,866 | +0.00(+0.00%) |
Apr 02, 2009 | 5.631 | 5.948 | 5.631 | 5.842 | 125,878 | +0.26(+4.74%) |
Apr 01, 2009 | 5.797 | 5.797 | 5.540 | 5.578 | 132,358 | -0.11(-1.99%) |
Mar 31, 2009 | 5.669 | 5.706 | 5.593 | 5.691 | 119,907 | +0.14(+2.45%) |
Mar 30, 2009 | 5.676 | 5.676 | 5.517 | 5.555 | 110,596 | +0.05(+0.96%) |
Mar 26, 2009 | 5.442 | 5.517 | 5.442 | 5.502 | 37,056 | +0.05(+0.97%) |
Mar 25, 2009 | 5.555 | 5.661 | 5.427 | 5.449 | 109,940 | -0.11(-1.90%) |
Mar 24, 2009 | 5.722 | 6.047 | 5.480 | 5.555 | 58,015 | +0.01(+0.14%) |
Mar 23, 2009 | 5.608 | 5.608 | 5.487 | 5.548 | 89,165 | -0.01(-0.14%) |
Mar 20, 2009 | 5.404 | 5.593 | 5.366 | 5.555 | 60,710 | +0.15(+2.80%) |
Mar 19, 2009 | 5.472 | 5.472 | 5.389 | 5.404 | 47,682 | +0.00(+0.00%) |
Mar 18, 2009 | 5.366 | 5.480 | 5.245 | 5.404 | 81,560 | +0.02(+0.42%) |
Mar 17, 2009 | 5.472 | 5.555 | 5.366 | 5.381 | 64,691 | -0.13(-2.33%) |
Mar 16, 2009 | 5.404 | 5.555 | 5.366 | 5.510 | 102,740 | +0.12(+2.24%) |
Mar 13, 2009 | 5.374 | 5.442 | 5.306 | 5.389 | 0 | +0.01(+0.14%) |
Mar 12, 2009 | 5.253 | 5.381 | 5.230 | 5.381 | 64,899 | +0.07(+1.28%) |
Mar 11, 2009 | 5.344 | 5.419 | 5.291 | 5.313 | 161,668 | -0.11(-2.09%) |
Mar 10, 2009 | 5.192 | 5.480 | 5.192 | 5.427 | 90,171 | +0.22(+4.21%) |
Mar 09, 2009 | 5.291 | 5.404 | 5.124 | 5.208 | 151,574 | -0.23(-4.17%) |
Mar 06, 2009 | 5.419 | 5.502 | 5.298 | 5.434 | 0 | -0.01(-0.14%) |
Mar 05, 2009 | 5.329 | 5.487 | 5.329 | 5.442 | 56,444 | -0.11(-2.04%) |
Mar 04, 2009 | 5.434 | 5.661 | 5.389 | 5.555 | 84,615 | +0.22(+4.11%) |