Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.904 | 6.014 | 5.893 | 5.952 | 6,935,676 | +0.11(+1.88%) |
May 28, 2009 | 6.109 | 6.121 | 5.789 | 5.842 | 8,843,649 | -0.24(-3.93%) |
May 27, 2009 | 6.185 | 6.309 | 5.904 | 6.081 | 14,945,298 | -0.36(-5.63%) |
May 26, 2009 | 6.112 | 6.447 | 6.112 | 6.444 | 3,973,852 | +0.31(+5.14%) |
May 22, 2009 | 6.112 | 6.205 | 6.095 | 6.129 | 2,027,192 | +0.04(+0.74%) |
May 21, 2009 | 6.230 | 6.270 | 6.079 | 6.084 | 3,589,245 | -0.20(-3.13%) |
May 20, 2009 | 6.351 | 6.379 | 6.244 | 6.281 | 2,380,471 | -0.04(-0.62%) |
May 19, 2009 | 6.348 | 6.402 | 6.289 | 6.320 | 1,311,263 | -0.02(-0.35%) |
May 18, 2009 | 6.315 | 6.354 | 6.239 | 6.343 | 1,723,556 | +0.05(+0.76%) |
May 15, 2009 | 6.253 | 6.315 | 6.185 | 6.295 | 3,112,097 | +0.03(+0.40%) |
May 14, 2009 | 6.272 | 6.385 | 6.247 | 6.270 | 2,129,041 | +0.01(+0.18%) |
May 13, 2009 | 6.250 | 6.301 | 6.205 | 6.258 | 2,586,876 | -0.02(-0.36%) |
May 12, 2009 | 6.298 | 6.365 | 6.256 | 6.281 | 3,316,293 | +0.01(+0.18%) |
May 11, 2009 | 6.261 | 6.348 | 6.235 | 6.270 | 2,941,261 | -0.01(-0.09%) |
May 08, 2009 | 6.447 | 6.455 | 6.233 | 6.275 | 3,787,451 | -0.11(-1.67%) |
May 07, 2009 | 6.436 | 6.478 | 6.332 | 6.382 | 2,249,670 | -0.02(-0.26%) |
May 06, 2009 | 6.466 | 6.511 | 6.326 | 6.399 | 2,578,517 | -0.05(-0.78%) |
May 05, 2009 | 6.514 | 6.534 | 6.377 | 6.450 | 3,406,878 | -0.10(-1.59%) |
May 04, 2009 | 6.562 | 6.568 | 6.534 | 6.554 | 2,905,988 | +0.12(+1.88%) |
May 01, 2009 | 6.483 | 6.534 | 6.377 | 6.433 | 2,927,322 | -0.06(-0.95%) |
Apr 30, 2009 | 6.475 | 6.610 | 6.452 | 6.495 | 2,524,408 | +0.06(+0.87%) |
Apr 29, 2009 | 6.545 | 6.607 | 6.436 | 6.438 | 3,662,867 | -0.09(-1.42%) |
Apr 28, 2009 | 6.506 | 6.593 | 6.489 | 6.531 | 2,380,681 | +0.01(+0.17%) |
Apr 27, 2009 | 6.646 | 6.683 | 6.520 | 6.520 | 2,507,179 | -0.20(-3.01%) |
Apr 24, 2009 | 6.722 | 6.824 | 6.669 | 6.722 | 3,522,107 | +0.01(+0.08%) |
Apr 23, 2009 | 6.770 | 6.781 | 6.635 | 6.717 | 3,713,819 | +0.01(+0.17%) |
Apr 22, 2009 | 6.804 | 6.832 | 6.691 | 6.705 | 1,995,203 | -0.11(-1.57%) |
Apr 21, 2009 | 6.753 | 6.869 | 6.705 | 6.812 | 2,154,771 | +0.06(+0.87%) |
Apr 20, 2009 | 6.677 | 6.793 | 6.644 | 6.753 | 3,263,898 | +0.02(+0.25%) |
Apr 17, 2009 | 6.708 | 6.753 | 6.627 | 6.736 | 2,311,971 | +0.05(+0.80%) |
Apr 16, 2009 | 6.703 | 6.776 | 6.618 | 6.683 | 3,504,686 | -0.01(-0.13%) |
Apr 15, 2009 | 6.624 | 6.717 | 6.599 | 6.691 | 1,828,794 | +0.07(+1.02%) |
Apr 14, 2009 | 6.610 | 6.666 | 6.472 | 6.624 | 2,641,480 | -0.01(-0.17%) |
Apr 13, 2009 | 6.624 | 6.689 | 6.593 | 6.635 | 2,475,705 | -0.05(-0.72%) |
Apr 09, 2009 | 6.798 | 6.821 | 6.610 | 6.683 | 2,191,627 | -0.01(-0.13%) |
Apr 08, 2009 | 6.736 | 6.759 | 6.627 | 6.691 | 1,510,927 | -0.00(-0.04%) |
Apr 07, 2009 | 6.728 | 6.793 | 6.669 | 6.694 | 3,124,902 | -0.03(-0.50%) |
Apr 06, 2009 | 6.725 | 6.871 | 6.683 | 6.728 | 4,454,120 | -0.01(-0.21%) |
Apr 03, 2009 | 6.694 | 6.784 | 6.652 | 6.742 | 2,171,286 | +0.03(+0.38%) |
Apr 02, 2009 | 6.649 | 6.750 | 6.615 | 6.717 | 3,897,090 | +0.15(+2.23%) |
Apr 01, 2009 | 6.511 | 6.601 | 6.452 | 6.571 | 3,374,457 | -0.03(-0.47%) |
Mar 31, 2009 | 6.559 | 6.714 | 6.455 | 6.601 | 2,503,522 | +0.10(+1.56%) |
Mar 30, 2009 | 6.419 | 6.506 | 6.365 | 6.500 | 2,249,571 | -0.16(-2.41%) |
Mar 26, 2009 | 6.601 | 6.669 | 6.478 | 6.660 | 2,869,161 | +0.12(+1.80%) |
Mar 25, 2009 | 6.565 | 6.604 | 6.393 | 6.542 | 2,485,781 | +0.03(+0.47%) |
Mar 24, 2009 | 6.542 | 6.658 | 6.430 | 6.511 | 2,524,084 | -0.11(-1.61%) |
Mar 23, 2009 | 6.462 | 6.618 | 6.462 | 6.618 | 2,040,349 | +0.21(+3.20%) |
Mar 20, 2009 | 6.438 | 6.607 | 6.396 | 6.413 | 3,467,482 | +0.01(+0.12%) |
Mar 19, 2009 | 6.621 | 6.621 | 6.326 | 6.405 | 3,575,370 | -0.16(-2.43%) |
Mar 18, 2009 | 6.447 | 6.644 | 6.379 | 6.565 | 4,862,465 | +0.11(+1.74%) |
Mar 17, 2009 | 6.343 | 6.452 | 6.213 | 6.452 | 3,356,581 | +0.13(+2.00%) |
Mar 16, 2009 | 6.287 | 6.396 | 6.213 | 6.326 | 4,317,749 | +0.09(+1.49%) |
Mar 13, 2009 | 6.062 | 6.256 | 5.969 | 6.233 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.792 | 6.062 | 5.736 | 6.025 | 4,311,823 | +0.27(+4.64%) |
Mar 11, 2009 | 5.893 | 5.977 | 5.736 | 5.758 | 4,405,794 | -0.11(-1.92%) |
Mar 10, 2009 | 5.958 | 5.989 | 5.778 | 5.870 | 5,004,854 | -0.02(-0.38%) |
Mar 09, 2009 | 6.166 | 6.225 | 5.834 | 5.893 | 4,183,102 | -0.29(-4.73%) |
Mar 06, 2009 | 6.197 | 6.258 | 5.935 | 6.185 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.500 | 6.503 | 6.115 | 6.143 | 5,138,373 | -0.35(-5.41%) |
Mar 04, 2009 | 6.531 | 6.585 | 6.396 | 6.495 | 4,607,941 | +0.17(+2.67%) |