Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.120 | 6.250 | 6.010 | 6.160 | 356,818 | +0.08(+1.32%) |
May 28, 2009 | 6.100 | 6.190 | 5.970 | 6.080 | 167,146 | -0.02(-0.33%) |
May 27, 2009 | 6.230 | 6.250 | 6.040 | 6.100 | 150,088 | -0.12(-1.93%) |
May 26, 2009 | 5.900 | 6.220 | 5.860 | 6.220 | 175,437 | +0.28(+4.71%) |
May 22, 2009 | 6.130 | 6.150 | 5.920 | 5.940 | 121,238 | -0.13(-2.14%) |
May 21, 2009 | 6.000 | 6.230 | 5.860 | 6.070 | 395,076 | +0.25(+4.30%) |
May 20, 2009 | 5.880 | 6.000 | 5.780 | 5.820 | 128,488 | +0.01(+0.17%) |
May 19, 2009 | 5.930 | 5.940 | 5.660 | 5.810 | 198,591 | -0.06(-1.02%) |
May 18, 2009 | 5.760 | 5.930 | 5.680 | 5.870 | 208,295 | +0.21(+3.71%) |
May 15, 2009 | 5.650 | 5.730 | 5.551 | 5.660 | 182,859 | +0.05(+0.89%) |
May 14, 2009 | 5.570 | 5.800 | 5.500 | 5.610 | 245,539 | +0.08(+1.45%) |
May 13, 2009 | 5.800 | 5.900 | 5.500 | 5.530 | 240,358 | -0.34(-5.79%) |
May 12, 2009 | 5.950 | 5.990 | 5.780 | 5.870 | 188,852 | -0.06(-1.01%) |
May 11, 2009 | 6.020 | 6.110 | 5.880 | 5.930 | 358,721 | -0.16(-2.63%) |
May 08, 2009 | 5.890 | 6.110 | 5.750 | 6.090 | 242,612 | +0.31(+5.36%) |
May 07, 2009 | 6.050 | 6.070 | 5.700 | 5.780 | 342,768 | -0.23(-3.83%) |
May 06, 2009 | 6.230 | 6.390 | 5.900 | 6.010 | 787,218 | -0.54(-8.24%) |
May 05, 2009 | 6.140 | 6.560 | 6.100 | 6.550 | 490,496 | +0.49(+8.09%) |
May 04, 2009 | 6.010 | 6.080 | 5.900 | 6.060 | 399,896 | +0.14(+2.36%) |
May 01, 2009 | 6.050 | 6.090 | 5.910 | 5.920 | 239,486 | -0.13(-2.15%) |
Apr 30, 2009 | 6.200 | 6.290 | 5.910 | 6.050 | 391,309 | -0.07(-1.14%) |
Apr 29, 2009 | 5.940 | 6.200 | 5.880 | 6.120 | 267,807 | +0.25(+4.26%) |
Apr 28, 2009 | 6.030 | 6.150 | 5.850 | 5.870 | 280,424 | -0.19(-3.14%) |
Apr 27, 2009 | 6.490 | 6.490 | 5.750 | 6.060 | 373,035 | +0.07(+1.17%) |
Apr 24, 2009 | 5.660 | 6.000 | 5.660 | 5.990 | 317,042 | +0.37(+6.58%) |
Apr 23, 2009 | 5.700 | 5.790 | 5.570 | 5.620 | 165,031 | -0.06(-1.06%) |
Apr 22, 2009 | 5.640 | 5.850 | 5.610 | 5.680 | 216,243 | -0.09(-1.56%) |
Apr 21, 2009 | 5.520 | 5.820 | 5.480 | 5.770 | 186,234 | +0.24(+4.34%) |
Apr 20, 2009 | 5.960 | 5.970 | 5.450 | 5.530 | 357,129 | -0.47(-7.83%) |
Apr 17, 2009 | 5.960 | 6.000 | 5.762 | 6.000 | 256,196 | +0.06(+1.01%) |
Apr 16, 2009 | 5.650 | 5.950 | 5.460 | 5.940 | 288,752 | +0.37(+6.64%) |
Apr 15, 2009 | 5.310 | 5.570 | 5.310 | 5.570 | 184,020 | +0.19(+3.53%) |
Apr 14, 2009 | 5.470 | 5.790 | 5.350 | 5.380 | 343,081 | -0.21(-3.76%) |
Apr 13, 2009 | 5.430 | 5.600 | 5.390 | 5.590 | 274,664 | +0.22(+4.10%) |
Apr 09, 2009 | 5.270 | 5.500 | 5.170 | 5.370 | 404,672 | +0.21(+4.07%) |
Apr 08, 2009 | 5.100 | 5.170 | 4.870 | 5.160 | 254,247 | +0.09(+1.78%) |
Apr 07, 2009 | 5.050 | 5.300 | 4.990 | 5.070 | 312,391 | -0.05(-0.98%) |
Apr 06, 2009 | 5.060 | 5.180 | 4.910 | 5.120 | 290,304 | +0.01(+0.20%) |
Apr 03, 2009 | 5.000 | 5.160 | 4.840 | 5.110 | 215,921 | +0.08(+1.59%) |
Apr 02, 2009 | 5.080 | 5.210 | 4.920 | 5.030 | 316,154 | +0.09(+1.82%) |
Apr 01, 2009 | 4.940 | 4.980 | 4.730 | 4.940 | 428,691 | -0.09(-1.79%) |
Mar 31, 2009 | 4.900 | 5.200 | 4.720 | 5.030 | 316,003 | +0.21(+4.36%) |
Mar 30, 2009 | 5.060 | 5.240 | 4.750 | 4.820 | 352,255 | -0.46(-8.71%) |
Mar 26, 2009 | 5.300 | 5.390 | 5.040 | 5.280 | 427,448 | +0.07(+1.34%) |
Mar 25, 2009 | 5.200 | 5.420 | 4.900 | 5.210 | 347,407 | +0.04(+0.77%) |
Mar 24, 2009 | 5.450 | 5.450 | 5.150 | 5.170 | 335,898 | -0.44(-7.84%) |
Mar 23, 2009 | 5.420 | 5.610 | 5.130 | 5.610 | 263,745 | +0.48(+9.36%) |
Mar 20, 2009 | 5.450 | 5.560 | 5.080 | 5.130 | 327,424 | -0.26(-4.82%) |
Mar 19, 2009 | 5.250 | 5.780 | 5.150 | 5.390 | 651,358 | +0.24(+4.66%) |
Mar 18, 2009 | 4.910 | 5.240 | 4.810 | 5.150 | 189,852 | +0.20(+4.04%) |
Mar 17, 2009 | 4.760 | 5.000 | 4.660 | 4.950 | 162,598 | +0.19(+3.99%) |
Mar 16, 2009 | 5.080 | 5.200 | 4.680 | 4.760 | 204,272 | -0.28(-5.56%) |
Mar 13, 2009 | 4.860 | 5.070 | 4.640 | 5.040 | 288,430 | +0.18(+3.70%) |
Mar 12, 2009 | 4.340 | 4.860 | 4.250 | 4.860 | 257,977 | +0.48(+10.96%) |
Mar 11, 2009 | 4.640 | 4.910 | 4.320 | 4.380 | 240,700 | -0.19(-4.16%) |
Mar 10, 2009 | 4.420 | 4.650 | 4.330 | 4.570 | 305,533 | +0.26(+6.03%) |
Mar 09, 2009 | 3.970 | 4.410 | 3.780 | 4.310 | 477,681 | +0.22(+5.38%) |
Mar 06, 2009 | 4.190 | 4.340 | 3.910 | 4.090 | 445,491 | -0.06(-1.45%) |
Mar 05, 2009 | 4.380 | 4.410 | 4.100 | 4.150 | 453,367 | -0.33(-7.37%) |
Mar 04, 2009 | 4.340 | 4.550 | 4.250 | 4.480 | 309,932 | -0.07(-1.54%) |