Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.816 | 6.816 | 6.750 | 6.770 | 39,464 | -0.06(-0.89%) |
May 28, 2009 | 6.851 | 6.851 | 6.806 | 6.831 | 27,823 | +0.02(+0.22%) |
May 27, 2009 | 6.841 | 6.851 | 6.811 | 6.816 | 11,129 | -0.01(-0.15%) |
May 26, 2009 | 6.801 | 6.826 | 6.786 | 6.826 | 61,961 | +0.02(+0.30%) |
May 22, 2009 | 6.821 | 6.877 | 6.786 | 6.806 | 17,759 | +0.02(+0.30%) |
May 21, 2009 | 6.745 | 6.786 | 6.740 | 6.786 | 121,741 | +0.03(+0.37%) |
May 20, 2009 | 6.710 | 6.770 | 6.710 | 6.760 | 43,359 | +0.06(+0.83%) |
May 19, 2009 | 6.730 | 6.740 | 6.704 | 6.704 | 39,663 | -0.02(-0.23%) |
May 18, 2009 | 6.664 | 6.720 | 6.654 | 6.720 | 7,498 | +0.04(+0.61%) |
May 15, 2009 | 6.634 | 6.679 | 6.634 | 6.679 | 18,746 | +0.05(+0.69%) |
May 14, 2009 | 6.578 | 6.639 | 6.578 | 6.634 | 15,983 | +0.07(+1.08%) |
May 13, 2009 | 6.537 | 6.563 | 6.527 | 6.563 | 29,303 | -0.02(-0.31%) |
May 12, 2009 | 6.542 | 6.583 | 6.517 | 6.583 | 22,258 | +0.05(+0.69%) |
May 11, 2009 | 6.502 | 6.538 | 6.492 | 6.538 | 18,187 | +0.03(+0.40%) |
May 08, 2009 | 6.487 | 6.517 | 6.451 | 6.512 | 28,810 | +0.10(+1.50%) |
May 07, 2009 | 6.436 | 6.451 | 6.411 | 6.416 | 727,929 | -0.02(-0.31%) |
May 06, 2009 | 6.588 | 6.588 | 6.421 | 6.436 | 71,335 | -0.15(-2.31%) |
May 05, 2009 | 6.634 | 6.634 | 6.579 | 6.588 | 3,354 | -0.02(-0.23%) |
May 04, 2009 | 6.578 | 6.628 | 6.578 | 6.603 | 3,946 | +0.06(+0.85%) |
May 01, 2009 | 6.456 | 6.547 | 6.456 | 6.547 | 16,832 | +0.10(+1.49%) |
Apr 30, 2009 | 6.431 | 6.456 | 6.411 | 6.451 | 70,841 | +0.08(+1.19%) |
Apr 29, 2009 | 6.411 | 6.431 | 6.375 | 6.375 | 15,589 | -0.02(-0.24%) |
Apr 28, 2009 | 6.380 | 6.421 | 6.375 | 6.390 | 33,216 | +0.02(+0.24%) |
Apr 27, 2009 | 6.456 | 6.466 | 6.365 | 6.375 | 13,615 | -0.05(-0.71%) |
Apr 24, 2009 | 6.441 | 6.441 | 6.411 | 6.421 | 32,155 | -0.02(-0.31%) |
Apr 23, 2009 | 6.527 | 6.527 | 6.441 | 6.441 | 130,494 | -0.04(-0.63%) |
Apr 22, 2009 | 6.512 | 6.512 | 6.431 | 6.482 | 17,710 | +0.02(+0.24%) |
Apr 21, 2009 | 6.466 | 6.466 | 6.466 | 6.466 | 1,193 | +0.03(+0.47%) |
Apr 20, 2009 | 6.497 | 6.497 | 6.436 | 6.436 | 2,575 | -0.04(-0.55%) |
Apr 17, 2009 | 6.456 | 6.471 | 6.385 | 6.471 | 9,481 | +0.02(+0.31%) |
Apr 16, 2009 | 6.385 | 6.451 | 6.385 | 6.451 | 9,471 | +0.08(+1.19%) |
Apr 15, 2009 | 6.345 | 6.375 | 6.345 | 6.375 | 11,839 | +0.03(+0.48%) |
Apr 14, 2009 | 6.259 | 6.355 | 6.259 | 6.345 | 10,083 | +0.01(+0.08%) |
Apr 13, 2009 | 6.355 | 6.355 | 6.340 | 6.340 | 7,447 | -0.05(-0.71%) |
Apr 09, 2009 | 6.365 | 6.385 | 6.279 | 6.385 | 11,295 | +0.05(+0.72%) |
Apr 07, 2009 | 6.274 | 6.340 | 6.340 | 6.340 | 10,853 | +0.05(+0.85%) |
Apr 06, 2009 | 6.284 | 6.314 | 6.274 | 6.286 | 8,090 | -0.02(-0.29%) |
Apr 03, 2009 | 6.274 | 6.314 | 6.243 | 6.304 | 9,008 | -0.02(-0.24%) |
Apr 02, 2009 | 6.284 | 6.319 | 6.284 | 6.319 | 9,836 | +0.12(+1.88%) |
Apr 01, 2009 | 6.157 | 6.233 | 6.157 | 6.203 | 6,736 | +0.04(+0.58%) |
Mar 31, 2009 | 6.233 | 6.233 | 6.132 | 6.167 | 11,583 | +0.05(+0.75%) |
Mar 30, 2009 | 6.183 | 6.193 | 6.119 | 6.122 | 17,329 | -0.04(-0.58%) |
Mar 26, 2009 | 6.112 | 6.157 | 6.112 | 6.157 | 3,749 | +0.03(+0.50%) |
Mar 25, 2009 | 6.132 | 6.132 | 6.125 | 6.127 | 1,736 | -0.01(-0.08%) |
Mar 24, 2009 | 6.147 | 6.147 | 6.081 | 6.132 | 22,803 | +0.00(+0.00%) |
Mar 23, 2009 | 6.127 | 6.157 | 6.096 | 6.132 | 5,130 | +0.01(+0.17%) |
Mar 20, 2009 | 6.096 | 6.137 | 6.081 | 6.122 | 7,498 | +0.04(+0.67%) |
Mar 19, 2009 | 6.081 | 6.112 | 6.076 | 6.081 | 12,382 | +0.03(+0.42%) |
Mar 18, 2009 | 5.980 | 6.056 | 5.924 | 6.056 | 31,523 | +0.08(+1.27%) |
Mar 17, 2009 | 6.061 | 6.061 | 5.929 | 5.980 | 15,589 | -0.03(-0.42%) |
Mar 16, 2009 | 5.954 | 6.086 | 5.949 | 6.005 | 27,152 | -0.02(-0.25%) |
Mar 13, 2009 | 5.944 | 6.025 | 5.944 | 6.020 | 0 | -0.02(-0.34%) |
Mar 12, 2009 | 5.904 | 6.041 | 5.843 | 6.041 | 16,329 | +0.15(+2.58%) |
Mar 11, 2009 | 5.924 | 5.924 | 5.889 | 5.889 | 44,306 | +0.03(+0.48%) |
Mar 10, 2009 | 5.802 | 5.878 | 5.802 | 5.860 | 35,622 | +0.04(+0.64%) |
Mar 09, 2009 | 5.858 | 5.863 | 5.823 | 5.823 | 52,489 | -0.02(-0.42%) |
Mar 06, 2009 | 5.873 | 5.873 | 5.847 | 5.847 | 0 | -0.08(-1.38%) |
Mar 05, 2009 | 5.884 | 5.984 | 5.868 | 5.929 | 12,135 | -0.01(-0.09%) |
Mar 04, 2009 | 5.975 | 5.975 | 5.914 | 5.934 | 16,042 | -0.09(-1.51%) |