Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.380 | 6.425 | 6.326 | 6.425 | 537,871 | +0.08(+1.20%) |
May 28, 2009 | 6.345 | 6.380 | 6.251 | 6.349 | 176,064 | +0.09(+1.41%) |
May 27, 2009 | 6.323 | 6.397 | 6.244 | 6.261 | 167,514 | -0.06(-0.96%) |
May 26, 2009 | 6.108 | 6.326 | 6.108 | 6.322 | 206,140 | +0.15(+2.51%) |
May 22, 2009 | 6.212 | 6.213 | 6.112 | 6.167 | 135,680 | -0.00(-0.05%) |
May 21, 2009 | 6.197 | 6.215 | 6.105 | 6.169 | 236,961 | -0.10(-1.59%) |
May 20, 2009 | 6.345 | 6.393 | 6.246 | 6.269 | 282,941 | -0.04(-0.67%) |
May 19, 2009 | 6.229 | 6.371 | 6.229 | 6.311 | 208,171 | +0.05(+0.77%) |
May 18, 2009 | 6.156 | 6.282 | 6.131 | 6.263 | 164,053 | +0.16(+2.59%) |
May 15, 2009 | 6.110 | 6.169 | 6.076 | 6.105 | 1,169,494 | -0.00(-0.07%) |
May 14, 2009 | 6.039 | 6.143 | 6.039 | 6.110 | 208,609 | +0.07(+1.17%) |
May 13, 2009 | 6.088 | 6.095 | 6.001 | 6.039 | 229,615 | -0.12(-1.88%) |
May 12, 2009 | 6.216 | 6.263 | 6.108 | 6.155 | 841,367 | -0.06(-0.94%) |
May 11, 2009 | 6.145 | 6.260 | 6.108 | 6.213 | 253,063 | -0.02(-0.31%) |
May 08, 2009 | 6.270 | 6.270 | 6.129 | 6.232 | 439,223 | +0.03(+0.52%) |
May 07, 2009 | 6.436 | 6.436 | 6.133 | 6.200 | 412,848 | -0.20(-3.06%) |
May 06, 2009 | 6.390 | 6.417 | 6.305 | 6.396 | 318,974 | +0.01(+0.18%) |
May 05, 2009 | 6.398 | 6.398 | 6.310 | 6.384 | 452,165 | -0.04(-0.55%) |
May 04, 2009 | 6.338 | 6.419 | 6.290 | 6.419 | 393,798 | +0.15(+2.45%) |
May 01, 2009 | 6.133 | 6.266 | 6.133 | 6.266 | 477,631 | +0.08(+1.30%) |
Apr 30, 2009 | 6.266 | 6.329 | 6.159 | 6.186 | 552,304 | +0.02(+0.28%) |
Apr 29, 2009 | 6.121 | 6.244 | 6.104 | 6.168 | 917,880 | +0.12(+1.93%) |
Apr 28, 2009 | 6.009 | 6.091 | 5.993 | 6.051 | 120,946 | -0.04(-0.60%) |
Apr 27, 2009 | 6.066 | 6.168 | 6.060 | 6.088 | 270,519 | -0.02(-0.38%) |
Apr 24, 2009 | 6.089 | 6.167 | 6.053 | 6.111 | 1,361,188 | +0.06(+0.99%) |
Apr 23, 2009 | 6.067 | 6.070 | 5.932 | 6.051 | 142,930 | +0.06(+0.98%) |
Apr 22, 2009 | 5.884 | 6.110 | 5.884 | 5.993 | 148,190 | +0.04(+0.69%) |
Apr 21, 2009 | 5.785 | 5.972 | 5.785 | 5.952 | 295,054 | +0.12(+2.03%) |
Apr 20, 2009 | 5.953 | 5.953 | 5.817 | 5.833 | 181,885 | -0.22(-3.58%) |
Apr 17, 2009 | 6.025 | 6.085 | 5.982 | 6.050 | 167,828 | -0.00(-0.02%) |
Apr 16, 2009 | 5.937 | 6.076 | 5.911 | 6.051 | 214,964 | +0.17(+2.83%) |
Apr 15, 2009 | 5.931 | 5.931 | 5.789 | 5.884 | 191,762 | -0.02(-0.37%) |
Apr 14, 2009 | 5.950 | 5.960 | 5.864 | 5.906 | 880,191 | -0.08(-1.34%) |
Apr 13, 2009 | 6.034 | 6.050 | 5.903 | 5.987 | 281,874 | +0.01(+0.15%) |
Apr 09, 2009 | 5.960 | 5.990 | 5.921 | 5.978 | 165,674 | +0.20(+3.52%) |
Apr 08, 2009 | 5.754 | 5.829 | 5.711 | 5.775 | 218,302 | +0.09(+1.65%) |
Apr 07, 2009 | 5.838 | 5.838 | 5.555 | 5.681 | 217,871 | -0.17(-2.85%) |
Apr 06, 2009 | 5.868 | 5.868 | 5.760 | 5.848 | 196,707 | -0.01(-0.20%) |
Apr 03, 2009 | 5.884 | 5.915 | 5.799 | 5.860 | 443,717 | +0.02(+0.33%) |
Apr 02, 2009 | 5.715 | 5.937 | 5.715 | 5.841 | 555,293 | +0.22(+3.85%) |
Apr 01, 2009 | 5.488 | 5.630 | 5.378 | 5.624 | 224,923 | +0.13(+2.45%) |
Mar 31, 2009 | 5.439 | 5.692 | 5.428 | 5.490 | 420,379 | +0.13(+2.43%) |
Mar 30, 2009 | 5.506 | 5.506 | 5.310 | 5.360 | 98,223 | -0.35(-6.14%) |
Mar 26, 2009 | 5.653 | 5.710 | 5.593 | 5.710 | 191,030 | +0.18(+3.33%) |
Mar 25, 2009 | 5.595 | 5.613 | 5.403 | 5.526 | 2,586,497 | +0.04(+0.64%) |
Mar 24, 2009 | 5.561 | 5.564 | 5.134 | 5.491 | 205,517 | -0.07(-1.34%) |
Mar 23, 2009 | 5.433 | 5.589 | 5.433 | 5.566 | 284,439 | +0.30(+5.60%) |
Mar 20, 2009 | 5.351 | 5.362 | 5.210 | 5.270 | 120,741 | -0.09(-1.64%) |
Mar 19, 2009 | 5.444 | 5.444 | 5.327 | 5.358 | 314,624 | +0.01(+0.27%) |
Mar 18, 2009 | 5.269 | 5.396 | 5.197 | 5.343 | 218,192 | +0.11(+2.04%) |
Mar 17, 2009 | 5.058 | 5.256 | 5.058 | 5.237 | 349,180 | +0.18(+3.53%) |
Mar 16, 2009 | 5.120 | 5.186 | 4.962 | 5.058 | 415,632 | -0.03(-0.55%) |
Mar 13, 2009 | 5.136 | 5.136 | 5.057 | 5.086 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 5.003 | 5.129 | 4.952 | 5.127 | 115,932 | +0.15(+2.93%) |
Mar 11, 2009 | 4.854 | 5.025 | 4.854 | 4.981 | 312,312 | +0.15(+3.12%) |
Mar 10, 2009 | 4.668 | 4.842 | 4.585 | 4.830 | 245,450 | +0.31(+6.89%) |
Mar 09, 2009 | 4.570 | 4.697 | 4.498 | 4.519 | 194,204 | -0.10(-2.09%) |
Mar 06, 2009 | 4.656 | 4.765 | 4.526 | 4.615 | 0 | -0.07(-1.50%) |
Mar 05, 2009 | 4.760 | 4.800 | 4.664 | 4.686 | 435,892 | -0.14(-2.92%) |
Mar 04, 2009 | 4.808 | 4.898 | 4.618 | 4.827 | 320,356 | +0.17(+3.59%) |