Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.298 | 6.513 | 6.271 | 6.430 | 156,697 | +0.09(+1.39%) |
May 28, 2009 | 6.249 | 6.364 | 6.122 | 6.342 | 133,295 | +0.09(+1.41%) |
May 27, 2009 | 6.485 | 6.485 | 6.089 | 6.254 | 322,980 | -0.17(-2.57%) |
May 26, 2009 | 6.183 | 6.573 | 6.133 | 6.419 | 189,846 | +0.40(+6.67%) |
May 22, 2009 | 6.232 | 6.254 | 5.979 | 6.018 | 199,213 | -0.14(-2.32%) |
May 21, 2009 | 6.133 | 6.386 | 6.078 | 6.161 | 160,669 | -0.12(-1.84%) |
May 20, 2009 | 6.304 | 6.513 | 6.221 | 6.276 | 183,465 | -0.02(-0.35%) |
May 19, 2009 | 6.381 | 6.513 | 6.287 | 6.298 | 200,100 | +0.03(+0.44%) |
May 18, 2009 | 6.738 | 6.903 | 6.227 | 6.271 | 262,229 | -0.12(-1.89%) |
May 15, 2009 | 6.018 | 6.397 | 6.018 | 6.392 | 336,608 | +0.31(+5.16%) |
May 14, 2009 | 5.858 | 6.084 | 5.858 | 6.078 | 218,756 | +0.18(+3.08%) |
May 13, 2009 | 6.051 | 6.051 | 5.831 | 5.897 | 241,982 | -0.16(-2.63%) |
May 12, 2009 | 6.265 | 6.320 | 5.913 | 6.056 | 235,382 | -0.06(-0.99%) |
May 11, 2009 | 6.326 | 6.326 | 6.067 | 6.117 | 182,354 | -0.34(-5.28%) |
May 08, 2009 | 6.062 | 6.458 | 6.056 | 6.458 | 193,259 | +0.43(+7.21%) |
May 07, 2009 | 6.045 | 6.216 | 5.946 | 6.023 | 392,370 | +0.13(+2.24%) |
May 06, 2009 | 6.183 | 6.183 | 5.726 | 5.891 | 383,455 | -0.02(-0.37%) |
May 05, 2009 | 5.665 | 6.133 | 5.665 | 5.913 | 191,973 | -0.12(-2.01%) |
May 04, 2009 | 6.045 | 6.062 | 5.776 | 6.034 | 234,859 | +0.06(+0.92%) |
May 01, 2009 | 6.265 | 6.326 | 5.935 | 5.979 | 171,982 | -0.29(-4.57%) |
Apr 30, 2009 | 6.172 | 6.628 | 6.089 | 6.265 | 315,486 | +0.21(+3.45%) |
Apr 29, 2009 | 5.913 | 6.139 | 5.616 | 6.056 | 503,917 | +0.48(+8.69%) |
Apr 28, 2009 | 5.379 | 5.701 | 5.379 | 5.572 | 220,233 | +0.07(+1.30%) |
Apr 27, 2009 | 5.522 | 5.577 | 5.352 | 5.500 | 512,347 | -0.03(-0.50%) |
Apr 24, 2009 | 5.577 | 5.583 | 5.330 | 5.528 | 490,581 | +0.09(+1.72%) |
Apr 23, 2009 | 5.478 | 5.478 | 5.280 | 5.434 | 445,976 | -0.04(-0.70%) |
Apr 22, 2009 | 5.110 | 5.528 | 5.033 | 5.473 | 592,734 | +0.41(+8.03%) |
Apr 21, 2009 | 4.945 | 5.110 | 4.912 | 5.066 | 282,260 | +0.10(+2.11%) |
Apr 20, 2009 | 5.088 | 5.154 | 4.950 | 4.961 | 433,523 | -0.23(-4.45%) |
Apr 17, 2009 | 5.038 | 5.302 | 4.989 | 5.192 | 530,609 | +0.13(+2.50%) |
Apr 16, 2009 | 5.198 | 5.223 | 5.055 | 5.066 | 398,261 | -0.17(-3.15%) |
Apr 15, 2009 | 5.451 | 5.451 | 5.154 | 5.231 | 431,705 | -0.18(-3.26%) |
Apr 14, 2009 | 5.456 | 5.627 | 5.363 | 5.407 | 224,420 | -0.18(-3.15%) |
Apr 13, 2009 | 5.616 | 5.662 | 5.500 | 5.583 | 213,411 | -0.04(-0.68%) |
Apr 09, 2009 | 5.555 | 5.748 | 5.451 | 5.622 | 296,917 | +0.16(+2.92%) |
Apr 08, 2009 | 5.225 | 5.495 | 5.225 | 5.462 | 203,900 | +0.20(+3.76%) |
Apr 07, 2009 | 5.445 | 5.445 | 5.231 | 5.264 | 368,787 | -0.23(-4.20%) |
Apr 06, 2009 | 5.781 | 5.781 | 5.341 | 5.495 | 237,584 | +0.03(+0.60%) |
Apr 03, 2009 | 5.473 | 5.528 | 5.379 | 5.462 | 148,268 | +0.02(+0.40%) |
Apr 02, 2009 | 5.495 | 5.583 | 5.275 | 5.440 | 309,667 | +0.20(+3.78%) |
Apr 01, 2009 | 5.429 | 5.429 | 5.060 | 5.242 | 141,483 | +0.13(+2.58%) |
Mar 31, 2009 | 4.868 | 5.198 | 4.851 | 5.110 | 237,206 | +0.22(+4.50%) |
Mar 30, 2009 | 5.187 | 5.187 | 4.791 | 4.890 | 270,077 | -0.43(-8.07%) |
Mar 26, 2009 | 5.225 | 5.346 | 5.060 | 5.319 | 395,984 | +0.15(+2.98%) |
Mar 25, 2009 | 5.220 | 5.418 | 4.785 | 5.165 | 428,320 | +0.15(+3.07%) |
Mar 24, 2009 | 5.170 | 5.236 | 4.928 | 5.011 | 222,712 | -0.15(-2.98%) |
Mar 23, 2009 | 4.868 | 5.170 | 4.866 | 5.165 | 321,649 | +0.47(+9.95%) |
Mar 20, 2009 | 4.895 | 4.950 | 4.675 | 4.697 | 229,439 | -0.25(-5.11%) |
Mar 19, 2009 | 5.126 | 5.291 | 4.934 | 4.950 | 310,559 | -0.09(-1.85%) |
Mar 18, 2009 | 4.851 | 5.088 | 4.780 | 5.044 | 269,976 | +0.17(+3.38%) |
Mar 17, 2009 | 4.686 | 4.912 | 4.400 | 4.879 | 344,647 | +0.14(+2.90%) |
Mar 16, 2009 | 4.725 | 5.038 | 4.615 | 4.741 | 382,229 | -0.01(-0.12%) |
Mar 13, 2009 | 4.890 | 4.895 | 4.582 | 4.747 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 4.846 | 4.904 | 4.505 | 4.785 | 387,003 | +0.04(+0.81%) |
Mar 11, 2009 | 4.400 | 4.747 | 4.186 | 4.747 | 635,676 | +0.42(+9.80%) |
Mar 10, 2009 | 3.636 | 4.323 | 3.520 | 4.323 | 838,503 | +0.82(+23.39%) |
Mar 09, 2009 | 3.344 | 3.575 | 3.273 | 3.504 | 938,543 | +0.20(+6.17%) |
Mar 06, 2009 | 3.460 | 3.607 | 3.163 | 3.300 | 0 | -0.15(-4.46%) |
Mar 05, 2009 | 3.581 | 3.581 | 3.410 | 3.454 | 390,725 | -0.27(-7.24%) |
Mar 04, 2009 | 3.548 | 3.795 | 3.339 | 3.724 | 578,083 | -0.12(-3.15%) |