Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.351 | 6.515 | 6.280 | 6.488 | 987,726 | +0.24(+3.76%) |
May 28, 2009 | 6.280 | 6.283 | 6.051 | 6.253 | 361,799 | +0.02(+0.26%) |
May 27, 2009 | 6.395 | 6.466 | 6.237 | 6.237 | 403,732 | -0.15(-2.31%) |
May 26, 2009 | 6.149 | 6.537 | 6.133 | 6.384 | 394,755 | +0.14(+2.19%) |
May 22, 2009 | 6.493 | 6.581 | 6.165 | 6.247 | 544,050 | -0.17(-2.64%) |
May 21, 2009 | 6.504 | 6.543 | 6.165 | 6.417 | 423,872 | -0.13(-1.92%) |
May 20, 2009 | 6.597 | 6.597 | 6.477 | 6.543 | 534,148 | +0.04(+0.59%) |
May 19, 2009 | 6.488 | 6.592 | 6.318 | 6.504 | 512,062 | +0.06(+0.93%) |
May 18, 2009 | 6.280 | 6.461 | 6.182 | 6.444 | 483,479 | +0.31(+5.08%) |
May 15, 2009 | 6.012 | 6.198 | 5.898 | 6.133 | 641,318 | +0.20(+3.31%) |
May 14, 2009 | 5.739 | 6.083 | 5.739 | 5.936 | 663,558 | +0.13(+2.16%) |
May 13, 2009 | 6.335 | 6.335 | 5.635 | 5.810 | 834,586 | -0.58(-9.15%) |
May 12, 2009 | 6.160 | 6.504 | 6.160 | 6.395 | 576,127 | +0.35(+5.79%) |
May 11, 2009 | 6.433 | 6.433 | 5.991 | 6.045 | 1,074,049 | -0.36(-5.63%) |
May 08, 2009 | 6.264 | 6.510 | 6.149 | 6.406 | 465,121 | +0.15(+2.36%) |
May 07, 2009 | 6.816 | 6.914 | 6.149 | 6.258 | 876,006 | -0.57(-8.40%) |
May 06, 2009 | 7.056 | 7.073 | 6.821 | 6.832 | 468,272 | -0.09(-1.26%) |
May 05, 2009 | 6.991 | 7.144 | 6.832 | 6.920 | 840,917 | +0.24(+3.52%) |
May 04, 2009 | 6.608 | 6.712 | 6.586 | 6.685 | 856,569 | +0.33(+5.16%) |
May 01, 2009 | 6.739 | 6.827 | 6.286 | 6.357 | 915,720 | -0.37(-5.52%) |
Apr 30, 2009 | 7.024 | 7.319 | 6.641 | 6.728 | 1,024,728 | -0.18(-2.61%) |
Apr 29, 2009 | 6.575 | 7.106 | 6.395 | 6.909 | 1,458,089 | +0.98(+16.61%) |
Apr 28, 2009 | 5.854 | 6.094 | 5.723 | 5.925 | 515,416 | +0.13(+2.17%) |
Apr 27, 2009 | 5.974 | 5.974 | 5.734 | 5.799 | 470,615 | -0.11(-1.94%) |
Apr 24, 2009 | 5.952 | 6.160 | 5.903 | 5.914 | 428,071 | +0.00(+0.00%) |
Apr 23, 2009 | 5.930 | 6.051 | 5.510 | 5.914 | 842,205 | +0.03(+0.56%) |
Apr 22, 2009 | 6.717 | 6.953 | 5.695 | 5.881 | 1,438,994 | -0.83(-12.38%) |
Apr 21, 2009 | 6.717 | 6.778 | 6.570 | 6.712 | 470,443 | +0.02(+0.33%) |
Apr 20, 2009 | 6.974 | 7.496 | 6.428 | 6.690 | 1,393,674 | -0.35(-4.97%) |
Apr 17, 2009 | 6.297 | 7.100 | 6.297 | 7.040 | 1,523,179 | +0.77(+12.20%) |
Apr 16, 2009 | 6.313 | 6.472 | 6.149 | 6.275 | 772,287 | -0.01(-0.09%) |
Apr 15, 2009 | 6.078 | 6.461 | 6.073 | 6.280 | 632,930 | +0.12(+1.95%) |
Apr 14, 2009 | 6.198 | 6.318 | 6.056 | 6.160 | 484,580 | -0.13(-2.00%) |
Apr 13, 2009 | 6.313 | 6.390 | 6.204 | 6.286 | 408,156 | -0.02(-0.26%) |
Apr 09, 2009 | 6.176 | 6.493 | 6.160 | 6.302 | 479,170 | +0.16(+2.58%) |
Apr 08, 2009 | 6.324 | 6.324 | 6.023 | 6.144 | 281,147 | -0.09(-1.40%) |
Apr 07, 2009 | 6.324 | 6.329 | 6.122 | 6.231 | 425,169 | -0.12(-1.89%) |
Apr 06, 2009 | 6.477 | 6.559 | 6.313 | 6.351 | 455,296 | -0.15(-2.35%) |
Apr 03, 2009 | 6.340 | 6.559 | 6.220 | 6.504 | 385,084 | +0.13(+1.97%) |
Apr 02, 2009 | 6.351 | 6.652 | 6.308 | 6.379 | 972,171 | +0.05(+0.86%) |
Apr 01, 2009 | 6.275 | 6.406 | 6.067 | 6.324 | 1,303,956 | -0.42(-6.16%) |
Mar 31, 2009 | 6.696 | 6.898 | 6.559 | 6.739 | 744,210 | +0.15(+2.32%) |
Mar 30, 2009 | 6.559 | 6.603 | 6.012 | 6.586 | 678,478 | -0.14(-2.03%) |
Mar 26, 2009 | 6.690 | 6.832 | 6.625 | 6.723 | 634,146 | +0.10(+1.49%) |
Mar 25, 2009 | 6.657 | 7.138 | 6.384 | 6.625 | 1,032,994 | +0.08(+1.17%) |
Mar 24, 2009 | 6.329 | 6.794 | 6.204 | 6.548 | 1,057,285 | +0.23(+3.63%) |
Mar 23, 2009 | 6.149 | 6.318 | 6.112 | 6.318 | 895,705 | +0.61(+10.73%) |
Mar 20, 2009 | 5.602 | 5.870 | 5.602 | 5.706 | 397,541 | +0.09(+1.66%) |
Mar 19, 2009 | 5.821 | 5.870 | 5.422 | 5.613 | 587,972 | -0.14(-2.38%) |
Mar 18, 2009 | 5.734 | 5.827 | 5.526 | 5.750 | 366,882 | +0.01(+0.19%) |
Mar 17, 2009 | 5.510 | 5.766 | 5.438 | 5.739 | 550,483 | +0.26(+4.69%) |
Mar 16, 2009 | 5.706 | 5.717 | 5.411 | 5.482 | 686,638 | -0.24(-4.11%) |
Mar 13, 2009 | 5.919 | 5.930 | 5.619 | 5.717 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.499 | 5.925 | 5.434 | 5.848 | 838,332 | +0.28(+5.11%) |
Mar 11, 2009 | 5.499 | 5.706 | 5.165 | 5.564 | 1,084,388 | +0.04(+0.79%) |
Mar 10, 2009 | 5.745 | 5.848 | 5.335 | 5.520 | 1,160,338 | -0.14(-2.51%) |
Mar 09, 2009 | 5.679 | 5.854 | 5.520 | 5.663 | 954,975 | +0.02(+0.39%) |
Mar 06, 2009 | 5.559 | 5.974 | 5.460 | 5.641 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.121 | 5.592 | 5.050 | 5.340 | 1,141,724 | +0.17(+3.39%) |
Mar 04, 2009 | 5.023 | 5.182 | 4.821 | 5.165 | 932,383 | +0.51(+11.05%) |