Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.780 | 6.835 | 6.300 | 6.300 | 8,885 | -0.44(-6.53%) |
May 28, 2009 | 6.870 | 6.870 | 6.740 | 6.740 | 2,800 | +0.02(+0.30%) |
May 27, 2009 | 6.420 | 6.880 | 6.355 | 6.720 | 23,880 | +0.28(+4.35%) |
May 26, 2009 | 6.410 | 6.520 | 6.380 | 6.440 | 4,800 | -0.08(-1.23%) |
May 22, 2009 | 6.470 | 6.550 | 6.470 | 6.520 | 2,772 | +0.17(+2.68%) |
May 21, 2009 | 6.500 | 6.570 | 6.350 | 6.350 | 10,444 | -0.21(-3.20%) |
May 20, 2009 | 6.550 | 6.570 | 6.520 | 6.560 | 10,525 | +0.03(+0.46%) |
May 19, 2009 | 6.420 | 6.530 | 6.410 | 6.530 | 3,280 | +0.01(+0.15%) |
May 18, 2009 | 6.570 | 6.570 | 6.520 | 6.520 | 200 | -0.06(-0.91%) |
May 15, 2009 | 6.550 | 6.580 | 6.390 | 6.580 | 5,503 | +0.07(+1.08%) |
May 14, 2009 | 6.540 | 6.540 | 6.480 | 6.510 | 3,202 | +0.01(+0.15%) |
May 13, 2009 | 6.480 | 6.580 | 6.376 | 6.500 | 14,106 | +0.00(+0.00%) |
May 12, 2009 | 6.460 | 6.550 | 6.450 | 6.500 | 3,210 | -0.09(-1.37%) |
May 11, 2009 | 6.420 | 6.590 | 6.200 | 6.590 | 9,605 | +0.24(+3.78%) |
May 08, 2009 | 6.160 | 6.430 | 6.160 | 6.350 | 10,800 | +0.32(+5.31%) |
May 07, 2009 | 6.460 | 6.460 | 6.030 | 6.030 | 20,146 | -0.56(-8.50%) |
May 06, 2009 | 6.629 | 6.640 | 6.540 | 6.590 | 6,760 | -0.08(-1.20%) |
May 05, 2009 | 6.800 | 6.800 | 6.570 | 6.670 | 12,309 | -0.08(-1.19%) |
May 04, 2009 | 6.340 | 6.870 | 6.250 | 6.750 | 17,979 | +0.53(+8.52%) |
May 01, 2009 | 5.350 | 6.800 | 5.310 | 6.220 | 45,390 | +0.97(+18.48%) |
Apr 30, 2009 | 5.350 | 5.350 | 5.170 | 5.250 | 3,100 | -0.05(-0.94%) |
Apr 29, 2009 | 5.250 | 5.330 | 5.150 | 5.300 | 4,950 | +0.02(+0.47%) |
Apr 28, 2009 | 5.320 | 5.330 | 5.260 | 5.275 | 9,504 | +0.03(+0.48%) |
Apr 27, 2009 | 5.330 | 5.270 | 5.250 | 5.250 | 1,709 | -0.08(-1.50%) |
Apr 24, 2009 | 5.250 | 5.350 | 5.250 | 5.330 | 28,900 | +0.13(+2.50%) |
Apr 23, 2009 | 5.250 | 5.250 | 5.150 | 5.200 | 1,950 | -0.05(-0.95%) |
Apr 22, 2009 | 5.300 | 5.300 | 5.210 | 5.250 | 1,620 | +0.09(+1.74%) |
Apr 21, 2009 | 5.120 | 5.220 | 5.110 | 5.160 | 1,980 | -0.05(-0.96%) |
Apr 20, 2009 | 5.290 | 5.290 | 5.200 | 5.210 | 8,000 | -0.09(-1.70%) |
Apr 17, 2009 | 4.840 | 5.300 | 4.840 | 5.300 | 14,500 | +0.32(+6.42%) |
Apr 16, 2009 | 5.070 | 5.080 | 4.980 | 4.980 | 12,160 | -0.07(-1.38%) |
Apr 15, 2009 | 4.970 | 5.060 | 4.960 | 5.050 | 1,400 | +0.07(+1.41%) |
Apr 14, 2009 | 4.900 | 4.980 | 4.900 | 4.980 | 2,425 | -0.04(-0.80%) |
Apr 13, 2009 | 5.000 | 5.020 | 5.000 | 5.020 | 2,900 | +0.02(+0.40%) |
Apr 09, 2009 | 4.990 | 5.070 | 4.990 | 5.000 | 4,500 | +0.01(+0.20%) |
Apr 08, 2009 | 5.000 | 5.000 | 4.990 | 4.990 | 8,400 | -0.01(-0.20%) |
Apr 07, 2009 | 5.000 | 5.000 | 4.940 | 5.000 | 800 | -0.05(-0.99%) |
Apr 06, 2009 | 5.080 | 5.080 | 4.980 | 5.050 | 1,400 | -0.02(-0.39%) |
Apr 03, 2009 | 5.160 | 5.190 | 4.990 | 5.070 | 3,800 | -0.01(-0.20%) |
Apr 02, 2009 | 5.080 | 5.080 | 5.080 | 5.080 | 200 | -0.02(-0.39%) |
Apr 01, 2009 | 5.120 | 5.170 | 5.091 | 5.100 | 1,614 | -0.03(-0.58%) |
Mar 31, 2009 | 5.030 | 5.310 | 4.950 | 5.130 | 101,695 | +0.18(+3.64%) |
Mar 30, 2009 | 4.950 | 4.960 | 4.950 | 4.950 | 300 | -0.28(-5.35%) |
Mar 26, 2009 | 5.520 | 5.520 | 5.140 | 5.230 | 5,600 | +0.06(+1.15%) |
Mar 25, 2009 | 5.220 | 5.220 | 5.170 | 5.170 | 2,000 | -0.03(-0.57%) |
Mar 24, 2009 | 5.150 | 5.200 | 5.140 | 5.200 | 1,050 | +0.07(+1.36%) |
Mar 23, 2009 | 5.090 | 5.130 | 5.020 | 5.130 | 1,200 | +0.04(+0.79%) |
Mar 20, 2009 | 5.090 | 5.160 | 5.080 | 5.090 | 1,400 | +0.03(+0.59%) |
Mar 19, 2009 | 5.000 | 5.060 | 5.000 | 5.060 | 4,200 | +0.06(+1.20%) |
Mar 18, 2009 | 5.090 | 5.090 | 4.840 | 5.000 | 19,200 | -0.14(-2.72%) |
Mar 17, 2009 | 5.040 | 5.140 | 4.990 | 5.140 | 3,200 | +0.14(+2.80%) |
Mar 16, 2009 | 4.940 | 5.030 | 4.940 | 5.000 | 4,143 | +0.06(+1.21%) |
Mar 13, 2009 | 4.620 | 4.940 | 4.620 | 4.940 | 0 | +0.37(+8.10%) |
Mar 12, 2009 | 4.040 | 4.650 | 4.040 | 4.570 | 5,100 | +0.57(+14.25%) |
Mar 11, 2009 | 4.020 | 4.020 | 3.890 | 4.000 | 4,532 | -0.06(-1.48%) |
Mar 10, 2009 | 3.740 | 4.150 | 3.740 | 4.060 | 9,674 | +0.24(+6.28%) |
Mar 09, 2009 | 3.850 | 3.860 | 3.810 | 3.820 | 700 | -0.08(-2.05%) |
Mar 06, 2009 | 4.050 | 4.060 | 3.820 | 3.900 | 0 | -0.18(-4.36%) |
Mar 05, 2009 | 4.190 | 4.190 | 4.078 | 4.078 | 1,300 | -0.17(-4.05%) |
Mar 04, 2009 | 4.200 | 4.380 | 4.100 | 4.250 | 12,200 | -0.26(-5.77%) |