Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.237 | 6.293 | 6.200 | 6.279 | 20,268 | +0.05(+0.75%) |
May 28, 2009 | 6.204 | 6.242 | 6.204 | 6.232 | 23,038 | +0.03(+0.56%) |
May 27, 2009 | 6.200 | 6.232 | 6.190 | 6.198 | 19,206 | -0.01(-0.11%) |
May 26, 2009 | 6.204 | 6.237 | 6.176 | 6.204 | 15,631 | +0.00(+0.08%) |
May 22, 2009 | 6.214 | 6.251 | 6.176 | 6.200 | 15,435 | -0.05(-0.82%) |
May 21, 2009 | 6.279 | 6.279 | 6.223 | 6.251 | 18,324 | -0.03(-0.45%) |
May 20, 2009 | 6.214 | 6.368 | 6.214 | 6.279 | 38,305 | +0.01(+0.21%) |
May 19, 2009 | 6.321 | 6.396 | 6.214 | 6.266 | 33,224 | -0.01(-0.21%) |
May 18, 2009 | 6.265 | 6.279 | 6.195 | 6.279 | 23,420 | +0.01(+0.22%) |
May 15, 2009 | 6.157 | 6.275 | 6.153 | 6.265 | 27,253 | +0.10(+1.62%) |
May 14, 2009 | 6.073 | 6.199 | 6.073 | 6.165 | 37,078 | +0.06(+0.91%) |
May 13, 2009 | 6.265 | 6.265 | 6.092 | 6.110 | 25,288 | -0.16(-2.48%) |
May 12, 2009 | 6.270 | 6.326 | 6.256 | 6.265 | 32,863 | +0.04(+0.60%) |
May 11, 2009 | 6.186 | 6.228 | 6.186 | 6.228 | 7,341 | -0.00(-0.08%) |
May 08, 2009 | 6.129 | 6.232 | 6.129 | 6.232 | 42,443 | +0.08(+1.37%) |
May 07, 2009 | 6.275 | 6.434 | 6.092 | 6.148 | 66,222 | +0.01(+0.23%) |
May 06, 2009 | 6.036 | 6.312 | 6.036 | 6.134 | 79,893 | +0.10(+1.63%) |
May 05, 2009 | 6.139 | 6.139 | 6.012 | 6.036 | 23,879 | -0.10(-1.68%) |
May 04, 2009 | 6.106 | 6.143 | 6.012 | 6.139 | 32,112 | +0.08(+1.31%) |
May 01, 2009 | 6.017 | 6.059 | 5.999 | 6.059 | 36,619 | +0.09(+1.49%) |
Apr 30, 2009 | 5.862 | 5.975 | 5.862 | 5.970 | 30,531 | +0.16(+2.82%) |
Apr 29, 2009 | 5.834 | 5.853 | 5.783 | 5.806 | 16,517 | -0.01(-0.24%) |
Apr 28, 2009 | 5.881 | 5.970 | 5.787 | 5.820 | 54,118 | -0.05(-0.80%) |
Apr 27, 2009 | 5.909 | 5.918 | 5.862 | 5.867 | 17,285 | -0.04(-0.71%) |
Apr 24, 2009 | 5.904 | 5.942 | 5.904 | 5.909 | 2,560 | -0.03(-0.55%) |
Apr 23, 2009 | 5.848 | 5.998 | 5.848 | 5.942 | 38,563 | +0.04(+0.63%) |
Apr 22, 2009 | 5.825 | 5.904 | 5.825 | 5.904 | 53,634 | +0.05(+0.80%) |
Apr 21, 2009 | 5.797 | 5.857 | 5.797 | 5.857 | 65,290 | +0.10(+1.71%) |
Apr 20, 2009 | 5.623 | 5.797 | 5.623 | 5.759 | 71,133 | +0.09(+1.57%) |
Apr 17, 2009 | 5.623 | 5.689 | 5.623 | 5.670 | 77,040 | +0.05(+0.83%) |
Apr 16, 2009 | 5.548 | 5.703 | 5.548 | 5.623 | 119,415 | +0.05(+0.93%) |
Apr 15, 2009 | 5.469 | 5.572 | 5.464 | 5.572 | 15,676 | +0.09(+1.62%) |
Apr 14, 2009 | 5.525 | 5.525 | 5.436 | 5.483 | 57,332 | -0.04(-0.68%) |
Apr 13, 2009 | 5.501 | 5.717 | 5.459 | 5.520 | 90,047 | +0.01(+0.26%) |
Apr 09, 2009 | 5.459 | 5.567 | 5.445 | 5.506 | 39,214 | +0.07(+1.29%) |
Apr 08, 2009 | 5.459 | 5.492 | 5.431 | 5.436 | 56,096 | -0.05(-0.85%) |
Apr 07, 2009 | 5.529 | 5.539 | 5.478 | 5.483 | 104,823 | -0.12(-2.17%) |
Apr 06, 2009 | 5.595 | 5.637 | 5.562 | 5.604 | 68,617 | -0.06(-0.99%) |
Apr 03, 2009 | 5.661 | 5.661 | 5.590 | 5.661 | 42,134 | -0.02(-0.33%) |
Apr 02, 2009 | 5.628 | 5.712 | 5.628 | 5.679 | 57,684 | +0.05(+0.92%) |
Apr 01, 2009 | 5.544 | 5.717 | 5.506 | 5.628 | 53,610 | +0.12(+2.21%) |
Mar 31, 2009 | 5.562 | 5.764 | 5.445 | 5.506 | 35,236 | -0.01(-0.17%) |
Mar 30, 2009 | 5.600 | 5.665 | 5.483 | 5.515 | 56,959 | -0.20(-3.52%) |
Mar 26, 2009 | 5.731 | 5.764 | 5.693 | 5.717 | 49,302 | +0.01(+0.25%) |
Mar 25, 2009 | 5.778 | 5.778 | 5.670 | 5.703 | 34,338 | -0.02(-0.41%) |
Mar 24, 2009 | 5.740 | 5.750 | 5.693 | 5.726 | 8,205 | -0.00(-0.08%) |
Mar 23, 2009 | 5.768 | 5.811 | 5.698 | 5.731 | 49,703 | -0.08(-1.37%) |
Mar 20, 2009 | 5.811 | 5.820 | 5.722 | 5.811 | 62,065 | +0.01(+0.24%) |
Mar 19, 2009 | 5.759 | 5.814 | 5.759 | 5.797 | 7,682 | +0.04(+0.65%) |
Mar 18, 2009 | 5.722 | 5.797 | 5.722 | 5.759 | 23,751 | -0.01(-0.24%) |
Mar 17, 2009 | 5.679 | 5.783 | 5.633 | 5.773 | 28,062 | +0.09(+1.65%) |
Mar 16, 2009 | 5.670 | 5.834 | 5.670 | 5.679 | 27,646 | +0.02(+0.41%) |
Mar 13, 2009 | 5.787 | 5.881 | 5.609 | 5.656 | 0 | -0.05(-0.90%) |
Mar 12, 2009 | 5.801 | 5.900 | 5.708 | 5.708 | 173,660 | -0.09(-1.54%) |
Mar 11, 2009 | 5.764 | 5.895 | 5.679 | 5.797 | 40,239 | +0.07(+1.31%) |
Mar 10, 2009 | 5.670 | 5.853 | 5.665 | 5.722 | 20,958 | +0.10(+1.75%) |
Mar 09, 2009 | 5.544 | 5.745 | 5.501 | 5.623 | 58,741 | +0.09(+1.69%) |
Mar 06, 2009 | 5.590 | 5.590 | 5.487 | 5.529 | 0 | -0.03(-0.57%) |
Mar 05, 2009 | 5.595 | 5.595 | 5.506 | 5.561 | 22,857 | -0.04(-0.69%) |
Mar 04, 2009 | 5.558 | 5.600 | 5.469 | 5.600 | 109,526 | +0.15(+2.84%) |