Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.914 | 5.958 | 5.802 | 5.958 | 903,924 | +0.06(+1.02%) |
May 28, 2009 | 5.949 | 5.983 | 5.776 | 5.897 | 832,677 | -0.01(-0.15%) |
May 27, 2009 | 5.871 | 6.061 | 5.845 | 5.906 | 1,359,279 | -0.05(-0.87%) |
May 26, 2009 | 5.776 | 6.190 | 5.742 | 5.958 | 2,763,588 | +0.17(+2.98%) |
May 22, 2009 | 5.828 | 6.216 | 5.630 | 5.785 | 1,087,754 | -0.16(-2.61%) |
May 21, 2009 | 6.009 | 6.113 | 5.820 | 5.940 | 710,106 | -0.12(-1.99%) |
May 20, 2009 | 6.432 | 6.690 | 6.027 | 6.061 | 1,369,362 | -0.30(-4.74%) |
May 19, 2009 | 6.647 | 6.690 | 6.216 | 6.363 | 1,394,004 | -0.28(-4.28%) |
May 18, 2009 | 6.328 | 6.690 | 6.251 | 6.647 | 429,757 | +0.39(+6.20%) |
May 15, 2009 | 6.414 | 6.527 | 6.164 | 6.259 | 533,618 | -0.13(-2.02%) |
May 14, 2009 | 6.285 | 6.544 | 6.104 | 6.389 | 484,174 | +0.11(+1.79%) |
May 13, 2009 | 6.380 | 6.656 | 6.130 | 6.277 | 724,373 | -0.24(-3.70%) |
May 12, 2009 | 7.044 | 7.104 | 6.406 | 6.518 | 1,675,979 | -0.46(-6.55%) |
May 11, 2009 | 7.009 | 7.065 | 6.690 | 6.975 | 1,043,289 | -0.17(-2.41%) |
May 08, 2009 | 7.234 | 7.354 | 6.733 | 7.147 | 961,009 | -0.01(-0.12%) |
May 07, 2009 | 7.277 | 7.277 | 6.992 | 7.156 | 973,808 | +0.02(+0.21%) |
May 06, 2009 | 7.182 | 7.328 | 6.915 | 7.141 | 1,010,749 | +0.03(+0.39%) |
May 05, 2009 | 7.139 | 7.294 | 6.923 | 7.113 | 1,225,397 | -0.09(-1.31%) |
May 04, 2009 | 7.182 | 7.458 | 7.001 | 7.207 | 865,836 | +0.05(+0.72%) |
May 01, 2009 | 7.328 | 7.328 | 6.975 | 7.156 | 1,328,682 | -0.17(-2.35%) |
Apr 30, 2009 | 7.027 | 7.363 | 6.811 | 7.328 | 1,873,905 | +0.31(+4.42%) |
Apr 29, 2009 | 6.802 | 7.018 | 6.656 | 7.018 | 1,178,508 | +0.22(+3.30%) |
Apr 28, 2009 | 6.518 | 6.923 | 6.307 | 6.794 | 901,429 | +0.23(+3.55%) |
Apr 27, 2009 | 6.552 | 6.665 | 6.432 | 6.561 | 898,249 | -0.17(-2.56%) |
Apr 24, 2009 | 6.759 | 6.897 | 6.630 | 6.733 | 1,038,266 | -0.02(-0.26%) |
Apr 23, 2009 | 6.880 | 6.975 | 6.518 | 6.751 | 1,083,541 | -0.03(-0.51%) |
Apr 22, 2009 | 6.251 | 6.915 | 6.251 | 6.785 | 2,102,165 | +0.41(+6.50%) |
Apr 21, 2009 | 5.794 | 6.475 | 5.794 | 6.371 | 2,136,187 | +0.56(+9.64%) |
Apr 20, 2009 | 5.940 | 5.940 | 5.699 | 5.811 | 559,481 | -0.33(-5.34%) |
Apr 17, 2009 | 6.268 | 6.268 | 6.035 | 6.139 | 357,765 | -0.10(-1.66%) |
Apr 16, 2009 | 5.992 | 6.298 | 5.940 | 6.242 | 1,020,188 | +0.30(+5.08%) |
Apr 15, 2009 | 6.113 | 6.272 | 5.811 | 5.940 | 961,865 | -0.28(-4.57%) |
Apr 14, 2009 | 6.277 | 6.406 | 6.156 | 6.225 | 1,393,422 | -0.14(-2.17%) |
Apr 13, 2009 | 6.354 | 6.493 | 6.251 | 6.363 | 820,948 | -0.12(-1.86%) |
Apr 09, 2009 | 6.190 | 6.501 | 6.095 | 6.483 | 1,821,761 | +0.45(+7.43%) |
Apr 08, 2009 | 5.923 | 6.173 | 5.828 | 6.035 | 1,180,489 | +0.28(+4.79%) |
Apr 07, 2009 | 6.087 | 6.173 | 5.751 | 5.759 | 1,503,464 | -0.41(-6.70%) |
Apr 06, 2009 | 6.363 | 6.527 | 6.035 | 6.173 | 1,425,205 | -0.23(-3.63%) |
Apr 03, 2009 | 5.975 | 6.406 | 5.975 | 6.406 | 1,142,707 | +0.41(+6.75%) |
Apr 02, 2009 | 5.716 | 6.208 | 5.613 | 6.001 | 1,122,010 | +0.42(+7.57%) |
Apr 01, 2009 | 5.613 | 5.725 | 5.449 | 5.578 | 1,217,928 | -0.13(-2.27%) |
Mar 31, 2009 | 5.682 | 5.966 | 5.328 | 5.708 | 1,103,937 | +0.12(+2.16%) |
Mar 30, 2009 | 5.613 | 5.672 | 5.251 | 5.587 | 748,510 | +0.10(+1.89%) |
Mar 26, 2009 | 5.440 | 5.639 | 5.216 | 5.483 | 836,665 | +0.14(+2.58%) |
Mar 25, 2009 | 5.207 | 5.363 | 4.957 | 5.345 | 851,360 | +0.17(+3.33%) |
Mar 24, 2009 | 5.457 | 5.457 | 5.095 | 5.173 | 599,020 | -0.26(-4.76%) |
Mar 23, 2009 | 5.052 | 5.457 | 4.794 | 5.432 | 585,058 | +0.66(+13.72%) |
Mar 20, 2009 | 5.052 | 5.216 | 4.776 | 4.776 | 838,982 | -0.21(-4.15%) |
Mar 19, 2009 | 5.095 | 5.190 | 4.863 | 4.983 | 605,835 | -0.06(-1.20%) |
Mar 18, 2009 | 4.802 | 5.070 | 4.604 | 5.044 | 590,196 | +0.23(+4.84%) |
Mar 17, 2009 | 4.535 | 4.819 | 4.449 | 4.811 | 493,433 | +0.25(+5.48%) |
Mar 16, 2009 | 4.690 | 4.871 | 4.397 | 4.561 | 619,677 | -0.09(-2.04%) |
Mar 13, 2009 | 4.932 | 4.932 | 4.591 | 4.656 | 731,273 | -0.26(-5.26%) |
Mar 12, 2009 | 4.311 | 4.983 | 4.285 | 4.914 | 607,253 | +0.57(+13.10%) |
Mar 11, 2009 | 4.268 | 4.544 | 4.216 | 4.345 | 365,783 | +0.09(+2.23%) |
Mar 10, 2009 | 3.983 | 4.285 | 3.811 | 4.250 | 788,742 | +0.35(+9.07%) |
Mar 09, 2009 | 3.828 | 3.966 | 3.681 | 3.897 | 408,795 | +0.01(+0.22%) |
Mar 06, 2009 | 3.578 | 3.992 | 3.500 | 3.888 | 495,597 | +0.36(+10.27%) |
Mar 05, 2009 | 3.888 | 4.009 | 3.526 | 3.526 | 624,484 | -0.43(-10.89%) |
Mar 04, 2009 | 4.138 | 4.216 | 3.794 | 3.957 | 922,494 | +0.03(+0.66%) |