Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.486 | 6.519 | 6.448 | 6.506 | 3,009,090 | +0.02(+0.29%) |
May 28, 2009 | 6.445 | 6.508 | 6.386 | 6.488 | 3,133,771 | +0.07(+1.08%) |
May 27, 2009 | 6.480 | 6.527 | 6.407 | 6.418 | 2,871,456 | -0.08(-1.24%) |
May 26, 2009 | 6.400 | 6.521 | 6.332 | 6.499 | 3,002,208 | +0.09(+1.37%) |
May 22, 2009 | 6.280 | 6.482 | 6.280 | 6.411 | 2,982,788 | +0.11(+1.72%) |
May 21, 2009 | 6.327 | 6.345 | 6.152 | 6.302 | 5,975,103 | +0.13(+2.12%) |
May 20, 2009 | 6.205 | 6.225 | 6.143 | 6.171 | 4,339,990 | -0.03(-0.48%) |
May 19, 2009 | 6.154 | 6.233 | 6.113 | 6.201 | 4,195,265 | +0.04(+0.73%) |
May 18, 2009 | 6.132 | 6.156 | 6.061 | 6.156 | 3,516,325 | +0.05(+0.86%) |
May 15, 2009 | 6.064 | 6.156 | 6.001 | 6.104 | 4,135,602 | +0.03(+0.46%) |
May 14, 2009 | 6.072 | 6.132 | 6.057 | 6.076 | 2,991,919 | +0.00(+0.06%) |
May 13, 2009 | 6.016 | 6.091 | 6.006 | 6.072 | 3,776,985 | +0.01(+0.15%) |
May 12, 2009 | 5.911 | 6.085 | 5.907 | 6.062 | 3,354,962 | +0.15(+2.57%) |
May 11, 2009 | 5.969 | 6.008 | 5.883 | 5.911 | 2,797,729 | -0.07(-1.25%) |
May 08, 2009 | 5.929 | 5.997 | 5.922 | 5.986 | 2,694,006 | +0.10(+1.78%) |
May 07, 2009 | 5.892 | 5.952 | 5.855 | 5.881 | 2,678,634 | +0.01(+0.19%) |
May 06, 2009 | 5.892 | 5.916 | 5.832 | 5.870 | 2,596,385 | -0.01(-0.10%) |
May 05, 2009 | 5.918 | 5.946 | 5.845 | 5.875 | 2,947,660 | -0.06(-0.95%) |
May 04, 2009 | 5.885 | 5.974 | 5.840 | 5.931 | 3,470,011 | +0.07(+1.15%) |
May 01, 2009 | 5.847 | 5.894 | 5.800 | 5.864 | 2,965,264 | +0.00(+0.06%) |
Apr 30, 2009 | 5.787 | 5.883 | 5.750 | 5.860 | 6,114,318 | +0.09(+1.56%) |
Apr 29, 2009 | 5.722 | 5.826 | 5.722 | 5.770 | 3,370,281 | +0.08(+1.42%) |
Apr 28, 2009 | 5.624 | 5.718 | 5.589 | 5.690 | 3,247,613 | +0.07(+1.30%) |
Apr 27, 2009 | 5.536 | 5.664 | 5.461 | 5.617 | 6,761,317 | -0.12(-2.09%) |
Apr 24, 2009 | 5.832 | 5.847 | 5.709 | 5.737 | 4,581,823 | -0.10(-1.64%) |
Apr 23, 2009 | 5.821 | 5.862 | 5.782 | 5.832 | 2,888,729 | +0.01(+0.16%) |
Apr 22, 2009 | 5.892 | 5.907 | 5.817 | 5.823 | 2,716,079 | -0.09(-1.46%) |
Apr 21, 2009 | 5.909 | 5.973 | 5.868 | 5.909 | 2,258,191 | -0.01(-0.22%) |
Apr 20, 2009 | 5.989 | 6.061 | 5.916 | 5.922 | 2,780,964 | -0.09(-1.46%) |
Apr 17, 2009 | 5.974 | 6.036 | 5.924 | 6.010 | 3,364,573 | +0.04(+0.66%) |
Apr 16, 2009 | 5.974 | 5.986 | 5.900 | 5.971 | 2,147,708 | +0.02(+0.41%) |
Apr 15, 2009 | 5.825 | 5.946 | 5.811 | 5.946 | 2,552,570 | +0.07(+1.28%) |
Apr 14, 2009 | 5.903 | 5.913 | 5.810 | 5.871 | 1,883,940 | -0.06(-1.07%) |
Apr 13, 2009 | 5.937 | 5.967 | 5.890 | 5.935 | 1,407,674 | -0.00(-0.06%) |
Apr 09, 2009 | 6.061 | 6.085 | 5.907 | 5.939 | 2,221,184 | -0.04(-0.60%) |
Apr 08, 2009 | 5.905 | 6.006 | 5.881 | 5.974 | 2,956,561 | +0.10(+1.62%) |
Apr 07, 2009 | 5.954 | 5.978 | 5.862 | 5.879 | 4,221,225 | -0.12(-1.97%) |
Apr 06, 2009 | 5.997 | 6.059 | 5.952 | 5.997 | 3,159,214 | -0.00(-0.06%) |
Apr 03, 2009 | 6.068 | 6.079 | 5.954 | 6.001 | 2,147,649 | -0.04(-0.74%) |
Apr 02, 2009 | 6.010 | 6.126 | 5.991 | 6.046 | 2,899,002 | +0.07(+1.22%) |
Apr 01, 2009 | 5.849 | 6.001 | 5.819 | 5.973 | 3,112,835 | +0.03(+0.57%) |
Mar 31, 2009 | 5.892 | 5.995 | 5.830 | 5.939 | 3,484,710 | +0.05(+0.83%) |
Mar 30, 2009 | 5.825 | 5.894 | 5.804 | 5.890 | 2,641,343 | -0.09(-1.44%) |
Mar 26, 2009 | 5.931 | 5.984 | 5.870 | 5.976 | 3,110,374 | +0.08(+1.30%) |
Mar 25, 2009 | 5.871 | 5.937 | 5.811 | 5.900 | 2,429,224 | +0.04(+0.64%) |
Mar 24, 2009 | 5.890 | 5.926 | 5.821 | 5.862 | 3,217,424 | -0.07(-1.17%) |
Mar 23, 2009 | 5.810 | 5.931 | 5.808 | 5.931 | 2,441,269 | +0.12(+2.10%) |
Mar 20, 2009 | 5.765 | 5.879 | 5.740 | 5.810 | 4,809,656 | +0.09(+1.52%) |
Mar 19, 2009 | 5.802 | 5.815 | 5.690 | 5.723 | 3,342,164 | -0.06(-1.12%) |
Mar 18, 2009 | 5.746 | 5.851 | 5.722 | 5.787 | 3,078,156 | -0.02(-0.35%) |
Mar 17, 2009 | 5.725 | 5.817 | 5.688 | 5.808 | 2,899,344 | +0.12(+2.14%) |
Mar 16, 2009 | 5.778 | 5.817 | 5.673 | 5.686 | 4,687,218 | -0.02(-0.43%) |
Mar 13, 2009 | 5.744 | 5.761 | 5.637 | 5.710 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.637 | 5.729 | 5.605 | 5.710 | 4,309,395 | +0.06(+1.06%) |
Mar 11, 2009 | 5.774 | 5.774 | 5.647 | 5.650 | 2,605,184 | -0.08(-1.34%) |
Mar 10, 2009 | 5.705 | 5.778 | 5.688 | 5.727 | 4,087,707 | +0.07(+1.33%) |
Mar 09, 2009 | 5.664 | 5.785 | 5.620 | 5.652 | 5,598,551 | -0.03(-0.59%) |
Mar 06, 2009 | 5.619 | 5.746 | 5.592 | 5.686 | 0 | +0.18(+3.27%) |
Mar 05, 2009 | 5.639 | 5.645 | 5.480 | 5.506 | 5,686,021 | -0.19(-3.42%) |
Mar 04, 2009 | 5.808 | 5.819 | 5.622 | 5.701 | 8,917,366 | -0.19(-3.15%) |