Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.123 | 6.336 | 6.113 | 6.316 | 613,851 | +0.19(+3.16%) |
May 28, 2009 | 6.065 | 6.181 | 5.949 | 6.123 | 700,302 | -0.03(-0.47%) |
May 27, 2009 | 6.191 | 6.287 | 6.050 | 6.152 | 366,080 | -0.14(-2.15%) |
May 26, 2009 | 6.152 | 6.316 | 6.065 | 6.287 | 450,125 | +0.10(+1.56%) |
May 22, 2009 | 6.297 | 6.297 | 6.181 | 6.191 | 150,856 | -0.09(-1.39%) |
May 21, 2009 | 6.345 | 6.403 | 6.171 | 6.278 | 383,124 | -0.21(-3.28%) |
May 20, 2009 | 6.462 | 6.582 | 6.452 | 6.491 | 581,056 | +0.01(+0.15%) |
May 19, 2009 | 6.491 | 6.587 | 6.394 | 6.481 | 346,063 | -0.09(-1.33%) |
May 18, 2009 | 6.578 | 6.578 | 6.258 | 6.568 | 425,948 | +0.04(+0.59%) |
May 15, 2009 | 6.742 | 6.742 | 6.481 | 6.529 | 253,451 | -0.02(-0.30%) |
May 14, 2009 | 6.529 | 6.607 | 6.316 | 6.549 | 653,670 | +0.00(+0.00%) |
May 13, 2009 | 6.906 | 7.013 | 6.520 | 6.549 | 518,490 | -0.48(-6.88%) |
May 12, 2009 | 7.158 | 7.197 | 6.868 | 7.032 | 423,392 | -0.13(-1.76%) |
May 11, 2009 | 6.974 | 7.197 | 6.781 | 7.158 | 682,083 | +0.11(+1.51%) |
May 08, 2009 | 6.713 | 7.332 | 6.674 | 7.052 | 1,469,319 | -0.28(-3.83%) |
May 07, 2009 | 7.400 | 7.497 | 7.255 | 7.332 | 339,947 | +0.03(+0.40%) |
May 06, 2009 | 7.100 | 7.438 | 7.061 | 7.303 | 653,978 | +0.23(+3.28%) |
May 05, 2009 | 6.974 | 7.216 | 6.935 | 7.071 | 453,773 | +0.07(+0.97%) |
May 04, 2009 | 6.935 | 7.003 | 6.607 | 7.003 | 467,955 | +0.38(+5.69%) |
May 01, 2009 | 6.326 | 6.723 | 6.297 | 6.626 | 794,848 | +0.26(+4.10%) |
Apr 30, 2009 | 6.365 | 6.568 | 6.046 | 6.365 | 890,501 | -0.02(-0.30%) |
Apr 29, 2009 | 6.287 | 6.471 | 6.210 | 6.384 | 444,020 | +0.15(+2.33%) |
Apr 28, 2009 | 5.978 | 6.316 | 5.968 | 6.239 | 587,169 | +0.20(+3.37%) |
Apr 27, 2009 | 6.133 | 6.210 | 5.978 | 6.036 | 296,802 | -0.22(-3.55%) |
Apr 24, 2009 | 6.075 | 6.316 | 5.736 | 6.258 | 672,056 | +0.20(+3.35%) |
Apr 23, 2009 | 6.423 | 6.423 | 5.997 | 6.055 | 582,827 | -0.38(-5.86%) |
Apr 22, 2009 | 6.297 | 6.558 | 6.287 | 6.433 | 324,592 | +0.06(+0.91%) |
Apr 21, 2009 | 6.287 | 6.510 | 6.229 | 6.374 | 483,935 | +0.04(+0.61%) |
Apr 20, 2009 | 6.626 | 6.665 | 6.287 | 6.336 | 350,897 | -0.42(-6.16%) |
Apr 17, 2009 | 6.694 | 6.868 | 6.558 | 6.752 | 728,314 | +0.10(+1.45%) |
Apr 16, 2009 | 6.326 | 6.699 | 6.239 | 6.655 | 929,765 | +0.38(+6.01%) |
Apr 15, 2009 | 6.191 | 6.500 | 6.152 | 6.278 | 543,962 | +0.02(+0.31%) |
Apr 14, 2009 | 6.249 | 6.384 | 6.094 | 6.258 | 631,981 | -0.17(-2.71%) |
Apr 13, 2009 | 6.249 | 6.462 | 6.220 | 6.433 | 356,151 | +0.08(+1.22%) |
Apr 09, 2009 | 5.978 | 6.452 | 5.900 | 6.355 | 474,583 | +0.46(+7.88%) |
Apr 08, 2009 | 5.823 | 5.910 | 5.804 | 5.891 | 539,972 | +0.10(+1.67%) |
Apr 07, 2009 | 5.755 | 5.900 | 5.581 | 5.794 | 812,833 | -0.08(-1.32%) |
Apr 06, 2009 | 5.959 | 5.959 | 5.804 | 5.871 | 700,634 | -0.20(-3.34%) |
Apr 03, 2009 | 6.046 | 6.142 | 5.852 | 6.075 | 292,517 | +0.03(+0.48%) |
Apr 02, 2009 | 5.852 | 6.374 | 5.852 | 6.046 | 721,542 | +0.37(+6.47%) |
Apr 01, 2009 | 5.465 | 5.746 | 5.272 | 5.678 | 1,011,640 | -0.28(-4.71%) |
Mar 31, 2009 | 5.930 | 6.287 | 5.900 | 5.959 | 769,459 | +0.09(+1.48%) |
Mar 30, 2009 | 5.562 | 5.949 | 5.562 | 5.871 | 631,996 | +0.07(+1.17%) |
Mar 26, 2009 | 5.842 | 5.949 | 5.649 | 5.804 | 474,174 | +0.00(+0.00%) |
Mar 25, 2009 | 5.456 | 5.930 | 5.456 | 5.804 | 789,316 | +0.39(+7.14%) |
Mar 24, 2009 | 5.310 | 5.678 | 5.281 | 5.417 | 563,294 | -0.04(-0.71%) |
Mar 23, 2009 | 5.194 | 5.456 | 4.962 | 5.456 | 911,849 | +0.23(+4.44%) |
Mar 20, 2009 | 5.630 | 5.949 | 5.194 | 5.223 | 1,106,275 | -0.34(-6.09%) |
Mar 19, 2009 | 5.475 | 5.697 | 5.397 | 5.562 | 548,203 | +0.10(+1.77%) |
Mar 18, 2009 | 5.320 | 5.591 | 5.272 | 5.465 | 1,027,737 | +0.06(+1.07%) |
Mar 17, 2009 | 4.933 | 5.494 | 4.836 | 5.407 | 955,781 | +0.46(+9.39%) |
Mar 16, 2009 | 4.972 | 5.107 | 4.846 | 4.943 | 476,221 | +0.02(+0.39%) |
Mar 13, 2009 | 4.691 | 4.991 | 4.643 | 4.924 | 724,379 | +0.27(+5.82%) |
Mar 12, 2009 | 4.275 | 4.749 | 4.275 | 4.653 | 1,312,476 | +0.34(+7.85%) |
Mar 11, 2009 | 4.256 | 4.498 | 4.092 | 4.314 | 474,832 | +0.08(+1.83%) |
Mar 10, 2009 | 4.121 | 4.343 | 4.092 | 4.237 | 1,017,605 | +0.24(+6.05%) |
Mar 09, 2009 | 3.676 | 4.111 | 3.676 | 3.995 | 675,393 | +0.30(+8.12%) |
Mar 06, 2009 | 3.714 | 3.956 | 3.579 | 3.695 | 678,867 | +0.02(+0.53%) |
Mar 05, 2009 | 3.569 | 4.034 | 3.473 | 3.676 | 1,362,435 | -0.03(-0.78%) |
Mar 04, 2009 | 3.811 | 4.092 | 3.560 | 3.705 | 2,249,764 | +0.24(+6.98%) |