Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.780 | 6.830 | 6.500 | 6.685 | 152,210 | -0.10(-1.40%) |
May 28, 2009 | 6.620 | 6.820 | 6.270 | 6.780 | 182,917 | +0.20(+3.04%) |
May 27, 2009 | 5.750 | 6.730 | 5.680 | 6.580 | 424,366 | +0.81(+14.04%) |
May 26, 2009 | 5.460 | 5.840 | 5.300 | 5.770 | 183,611 | +0.47(+8.87%) |
May 22, 2009 | 5.550 | 5.550 | 5.250 | 5.300 | 92,894 | -0.03(-0.56%) |
May 21, 2009 | 5.310 | 5.440 | 4.930 | 5.330 | 148,369 | -0.03(-0.56%) |
May 20, 2009 | 5.400 | 5.580 | 5.250 | 5.360 | 115,269 | +0.07(+1.32%) |
May 19, 2009 | 5.510 | 5.580 | 4.990 | 5.290 | 367,691 | -0.50(-8.64%) |
May 18, 2009 | 5.650 | 5.890 | 5.630 | 5.790 | 165,035 | +0.17(+3.02%) |
May 15, 2009 | 5.890 | 5.890 | 5.230 | 5.620 | 235,938 | -0.10(-1.75%) |
May 14, 2009 | 5.960 | 6.030 | 5.720 | 5.720 | 121,229 | -0.32(-5.30%) |
May 13, 2009 | 6.070 | 6.200 | 5.880 | 6.040 | 78,720 | -0.14(-2.27%) |
May 12, 2009 | 6.260 | 6.520 | 6.170 | 6.180 | 49,003 | -0.11(-1.75%) |
May 11, 2009 | 5.990 | 6.390 | 5.720 | 6.290 | 159,960 | +0.21(+3.45%) |
May 08, 2009 | 6.170 | 6.390 | 5.970 | 6.080 | 99,486 | +0.04(+0.66%) |
May 07, 2009 | 6.500 | 6.680 | 5.990 | 6.040 | 289,994 | -0.46(-7.08%) |
May 06, 2009 | 6.600 | 6.710 | 6.310 | 6.500 | 219,834 | +0.00(+0.00%) |
May 05, 2009 | 6.790 | 6.790 | 6.400 | 6.500 | 255,908 | -0.30(-4.41%) |
May 04, 2009 | 5.930 | 7.000 | 5.800 | 6.800 | 302,208 | +1.00(+17.24%) |
May 01, 2009 | 5.690 | 5.800 | 5.620 | 5.800 | 39,068 | +0.18(+3.29%) |
Apr 30, 2009 | 5.520 | 5.990 | 5.520 | 5.615 | 110,281 | +0.15(+2.65%) |
Apr 29, 2009 | 5.440 | 5.600 | 5.270 | 5.470 | 110,315 | +0.02(+0.37%) |
Apr 28, 2009 | 5.800 | 5.800 | 5.300 | 5.450 | 47,177 | -0.15(-2.68%) |
Apr 27, 2009 | 5.450 | 5.630 | 5.100 | 5.600 | 103,623 | +0.01(+0.18%) |
Apr 24, 2009 | 5.380 | 5.710 | 5.380 | 5.590 | 70,094 | +0.24(+4.49%) |
Apr 23, 2009 | 5.300 | 5.380 | 5.180 | 5.350 | 151,578 | +0.05(+0.94%) |
Apr 22, 2009 | 5.210 | 5.440 | 5.170 | 5.300 | 69,804 | +0.14(+2.71%) |
Apr 21, 2009 | 5.000 | 5.210 | 4.810 | 5.160 | 68,882 | +0.16(+3.20%) |
Apr 20, 2009 | 5.000 | 5.000 | 4.730 | 5.000 | 50,326 | +0.05(+1.01%) |
Apr 17, 2009 | 4.860 | 5.050 | 4.860 | 4.950 | 34,470 | +0.15(+3.13%) |
Apr 16, 2009 | 4.820 | 5.000 | 4.710 | 4.800 | 58,393 | -0.03(-0.62%) |
Apr 15, 2009 | 4.900 | 4.900 | 4.630 | 4.830 | 56,861 | -0.04(-0.82%) |
Apr 14, 2009 | 4.870 | 5.270 | 4.870 | 4.870 | 121,356 | -0.50(-9.24%) |
Apr 13, 2009 | 4.890 | 5.390 | 4.680 | 5.366 | 67,967 | +0.42(+8.40%) |
Apr 09, 2009 | 4.610 | 5.000 | 4.610 | 4.950 | 65,527 | +0.39(+8.55%) |
Apr 08, 2009 | 4.370 | 4.570 | 4.370 | 4.560 | 48,760 | +0.05(+1.11%) |
Apr 07, 2009 | 4.599 | 4.599 | 4.470 | 4.510 | 21,846 | -0.12(-2.59%) |
Apr 06, 2009 | 4.590 | 4.680 | 4.540 | 4.630 | 21,052 | +0.04(+0.78%) |
Apr 03, 2009 | 4.450 | 4.600 | 4.450 | 4.594 | 14,204 | +0.09(+2.09%) |
Apr 02, 2009 | 4.350 | 4.590 | 4.350 | 4.500 | 122,770 | +0.20(+4.65%) |
Apr 01, 2009 | 4.180 | 4.400 | 4.180 | 4.300 | 101,557 | +0.11(+2.63%) |
Mar 31, 2009 | 4.200 | 4.330 | 4.190 | 4.190 | 64,757 | +0.03(+0.72%) |
Mar 30, 2009 | 4.450 | 4.450 | 4.120 | 4.160 | 72,178 | -0.48(-10.34%) |
Mar 26, 2009 | 4.490 | 4.770 | 4.000 | 4.640 | 189,828 | +0.33(+7.66%) |
Mar 25, 2009 | 4.340 | 4.480 | 4.280 | 4.310 | 150,802 | +0.11(+2.62%) |
Mar 24, 2009 | 4.200 | 4.300 | 4.200 | 4.200 | 106,230 | +0.05(+1.20%) |
Mar 23, 2009 | 4.260 | 4.330 | 4.130 | 4.150 | 199,158 | +0.05(+1.22%) |
Mar 20, 2009 | 4.200 | 4.330 | 4.020 | 4.100 | 135,829 | -0.12(-2.84%) |
Mar 19, 2009 | 4.270 | 4.360 | 4.120 | 4.220 | 184,197 | +0.06(+1.44%) |
Mar 18, 2009 | 4.310 | 4.390 | 4.010 | 4.160 | 169,218 | -0.11(-2.58%) |
Mar 17, 2009 | 4.310 | 4.450 | 4.170 | 4.270 | 129,707 | -0.07(-1.61%) |
Mar 16, 2009 | 4.390 | 4.410 | 4.220 | 4.340 | 80,161 | -0.05(-1.14%) |
Mar 13, 2009 | 4.470 | 4.480 | 4.260 | 4.390 | 106,426 | +0.09(+2.09%) |
Mar 12, 2009 | 4.200 | 4.410 | 4.130 | 4.300 | 230,507 | +0.14(+3.37%) |
Mar 11, 2009 | 4.170 | 4.220 | 4.060 | 4.160 | 170,722 | -0.01(-0.24%) |
Mar 10, 2009 | 4.130 | 4.170 | 4.000 | 4.170 | 154,100 | +0.17(+4.25%) |
Mar 09, 2009 | 4.200 | 4.200 | 4.000 | 4.000 | 114,701 | -0.24(-5.66%) |
Mar 06, 2009 | 4.100 | 4.345 | 4.100 | 4.240 | 54,284 | +0.25(+6.27%) |
Mar 05, 2009 | 3.980 | 4.080 | 3.980 | 3.990 | 70,428 | +0.01(+0.25%) |
Mar 04, 2009 | 3.980 | 4.230 | 3.940 | 3.980 | 215,878 | +0.02(+0.51%) |