Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.966 | 6.077 | 5.955 | 6.014 | 6,863,866 | +0.11(+1.88%) |
May 28, 2009 | 6.173 | 6.185 | 5.849 | 5.903 | 8,752,085 | -0.24(-3.93%) |
May 27, 2009 | 6.250 | 6.375 | 5.966 | 6.145 | 14,790,560 | -0.37(-5.63%) |
May 26, 2009 | 6.176 | 6.514 | 6.176 | 6.511 | 3,932,709 | +0.32(+5.14%) |
May 22, 2009 | 6.176 | 6.270 | 6.159 | 6.193 | 2,006,204 | +0.05(+0.74%) |
May 21, 2009 | 6.296 | 6.335 | 6.142 | 6.148 | 3,552,084 | -0.20(-3.13%) |
May 20, 2009 | 6.418 | 6.446 | 6.310 | 6.347 | 2,355,825 | -0.04(-0.62%) |
May 19, 2009 | 6.415 | 6.469 | 6.355 | 6.386 | 1,297,686 | -0.02(-0.35%) |
May 18, 2009 | 6.381 | 6.421 | 6.304 | 6.409 | 1,705,711 | +0.05(+0.76%) |
May 15, 2009 | 6.318 | 6.381 | 6.250 | 6.361 | 3,079,876 | +0.03(+0.40%) |
May 14, 2009 | 6.338 | 6.452 | 6.313 | 6.335 | 2,106,998 | +0.01(+0.18%) |
May 13, 2009 | 6.315 | 6.367 | 6.270 | 6.324 | 2,560,092 | -0.02(-0.36%) |
May 12, 2009 | 6.364 | 6.432 | 6.321 | 6.347 | 3,281,957 | +0.01(+0.18%) |
May 11, 2009 | 6.327 | 6.415 | 6.300 | 6.335 | 2,910,808 | -0.01(-0.09%) |
May 08, 2009 | 6.514 | 6.523 | 6.298 | 6.341 | 3,748,237 | -0.11(-1.67%) |
May 07, 2009 | 6.503 | 6.546 | 6.398 | 6.449 | 2,226,378 | -0.02(-0.26%) |
May 06, 2009 | 6.534 | 6.580 | 6.392 | 6.466 | 2,551,820 | -0.05(-0.78%) |
May 05, 2009 | 6.582 | 6.602 | 6.443 | 6.517 | 3,371,604 | -0.11(-1.59%) |
May 04, 2009 | 6.631 | 6.636 | 6.602 | 6.622 | 2,875,901 | +0.12(+1.88%) |
May 01, 2009 | 6.551 | 6.602 | 6.443 | 6.500 | 2,897,013 | -0.06(-0.95%) |
Apr 30, 2009 | 6.543 | 6.679 | 6.520 | 6.563 | 2,498,271 | +0.06(+0.87%) |
Apr 29, 2009 | 6.614 | 6.676 | 6.503 | 6.506 | 3,624,943 | -0.09(-1.42%) |
Apr 28, 2009 | 6.574 | 6.662 | 6.557 | 6.599 | 2,356,033 | +0.01(+0.17%) |
Apr 27, 2009 | 6.716 | 6.753 | 6.588 | 6.588 | 2,481,220 | -0.20(-3.01%) |
Apr 24, 2009 | 6.793 | 6.895 | 6.739 | 6.793 | 3,485,641 | +0.01(+0.08%) |
Apr 23, 2009 | 6.841 | 6.852 | 6.705 | 6.787 | 3,675,367 | +0.01(+0.17%) |
Apr 22, 2009 | 6.875 | 6.903 | 6.761 | 6.776 | 1,974,545 | -0.11(-1.57%) |
Apr 21, 2009 | 6.824 | 6.940 | 6.776 | 6.884 | 2,132,462 | +0.06(+0.87%) |
Apr 20, 2009 | 6.747 | 6.864 | 6.713 | 6.824 | 3,230,105 | +0.02(+0.25%) |
Apr 17, 2009 | 6.778 | 6.824 | 6.696 | 6.807 | 2,288,034 | +0.05(+0.80%) |
Apr 16, 2009 | 6.773 | 6.847 | 6.688 | 6.753 | 3,468,400 | -0.01(-0.13%) |
Apr 15, 2009 | 6.693 | 6.787 | 6.668 | 6.761 | 1,809,860 | +0.07(+1.02%) |
Apr 14, 2009 | 6.679 | 6.736 | 6.540 | 6.693 | 2,614,131 | -0.01(-0.17%) |
Apr 13, 2009 | 6.693 | 6.759 | 6.662 | 6.705 | 2,450,072 | -0.05(-0.72%) |
Apr 09, 2009 | 6.869 | 6.892 | 6.679 | 6.753 | 2,168,935 | -0.01(-0.13%) |
Apr 08, 2009 | 6.807 | 6.830 | 6.696 | 6.761 | 1,495,283 | -0.00(-0.04%) |
Apr 07, 2009 | 6.798 | 6.864 | 6.739 | 6.764 | 3,092,548 | -0.03(-0.50%) |
Apr 06, 2009 | 6.796 | 6.943 | 6.753 | 6.798 | 4,408,003 | -0.01(-0.21%) |
Apr 03, 2009 | 6.764 | 6.855 | 6.722 | 6.813 | 2,148,805 | +0.03(+0.38%) |
Apr 02, 2009 | 6.719 | 6.821 | 6.685 | 6.787 | 3,856,741 | +0.15(+2.23%) |
Apr 01, 2009 | 6.580 | 6.671 | 6.520 | 6.639 | 3,339,520 | -0.03(-0.47%) |
Mar 31, 2009 | 6.628 | 6.784 | 6.523 | 6.671 | 2,477,602 | +0.10(+1.56%) |
Mar 30, 2009 | 6.486 | 6.574 | 6.432 | 6.568 | 2,226,279 | -0.16(-2.41%) |
Mar 26, 2009 | 6.671 | 6.739 | 6.546 | 6.730 | 2,839,455 | +0.12(+1.80%) |
Mar 25, 2009 | 6.634 | 6.673 | 6.460 | 6.611 | 2,460,044 | +0.03(+0.47%) |
Mar 24, 2009 | 6.611 | 6.727 | 6.497 | 6.580 | 2,497,951 | -0.11(-1.61%) |
Mar 23, 2009 | 6.530 | 6.688 | 6.530 | 6.688 | 2,019,224 | +0.21(+3.20%) |
Mar 20, 2009 | 6.506 | 6.676 | 6.463 | 6.480 | 3,431,581 | +0.01(+0.12%) |
Mar 19, 2009 | 6.690 | 6.690 | 6.392 | 6.472 | 3,538,352 | -0.16(-2.43%) |
Mar 18, 2009 | 6.514 | 6.713 | 6.446 | 6.634 | 4,812,121 | +0.11(+1.74%) |
Mar 17, 2009 | 6.409 | 6.520 | 6.278 | 6.520 | 3,321,828 | +0.13(+2.00%) |
Mar 16, 2009 | 6.352 | 6.463 | 6.278 | 6.392 | 4,273,044 | +0.09(+1.49%) |
Mar 13, 2009 | 6.125 | 6.321 | 6.031 | 6.298 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.852 | 6.125 | 5.795 | 6.088 | 4,267,180 | +0.27(+4.64%) |
Mar 11, 2009 | 5.955 | 6.040 | 5.795 | 5.818 | 4,360,178 | -0.11(-1.92%) |
Mar 10, 2009 | 6.020 | 6.051 | 5.838 | 5.932 | 4,953,036 | -0.02(-0.38%) |
Mar 09, 2009 | 6.230 | 6.290 | 5.895 | 5.955 | 4,139,792 | -0.30(-4.73%) |
Mar 06, 2009 | 6.261 | 6.324 | 5.997 | 6.250 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.568 | 6.571 | 6.179 | 6.207 | 5,085,172 | -0.36(-5.41%) |
Mar 04, 2009 | 6.599 | 6.653 | 6.463 | 6.563 | 4,560,232 | +0.17(+2.67%) |