Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.406 | 6.566 | 6.293 | 6.566 | 176,827 | +0.16(+2.55%) |
May 28, 2009 | 6.528 | 6.613 | 6.205 | 6.402 | 112,909 | -0.08(-1.26%) |
May 27, 2009 | 6.668 | 6.695 | 6.474 | 6.484 | 127,992 | -0.22(-3.25%) |
May 26, 2009 | 6.093 | 6.702 | 6.093 | 6.702 | 232,731 | +0.55(+9.03%) |
May 22, 2009 | 6.310 | 6.334 | 6.140 | 6.147 | 142,324 | -0.14(-2.17%) |
May 21, 2009 | 6.317 | 6.396 | 6.059 | 6.283 | 247,979 | -0.12(-1.91%) |
May 20, 2009 | 6.586 | 6.855 | 6.385 | 6.406 | 189,622 | -0.14(-2.13%) |
May 19, 2009 | 6.678 | 6.716 | 6.447 | 6.545 | 107,071 | -0.13(-1.99%) |
May 18, 2009 | 6.430 | 6.719 | 6.355 | 6.678 | 151,190 | +0.34(+5.37%) |
May 15, 2009 | 6.283 | 6.416 | 6.120 | 6.338 | 230,369 | +0.00(+0.00%) |
May 14, 2009 | 6.181 | 6.540 | 6.181 | 6.338 | 209,033 | +0.09(+1.36%) |
May 13, 2009 | 6.491 | 6.651 | 6.246 | 6.253 | 249,230 | -0.38(-5.79%) |
May 12, 2009 | 6.651 | 6.721 | 6.406 | 6.637 | 223,132 | +0.02(+0.31%) |
May 11, 2009 | 6.709 | 6.739 | 6.501 | 6.617 | 244,994 | -0.25(-3.57%) |
May 08, 2009 | 6.637 | 6.910 | 6.532 | 6.862 | 342,326 | +0.35(+5.38%) |
May 07, 2009 | 6.875 | 6.875 | 6.418 | 6.511 | 188,811 | -0.25(-3.68%) |
May 06, 2009 | 6.787 | 6.933 | 6.511 | 6.760 | 345,467 | +0.06(+0.97%) |
May 05, 2009 | 6.784 | 6.838 | 6.508 | 6.695 | 369,411 | -0.12(-1.70%) |
May 04, 2009 | 6.722 | 6.818 | 6.596 | 6.811 | 280,711 | +0.20(+3.09%) |
May 01, 2009 | 7.008 | 7.012 | 6.539 | 6.607 | 442,934 | -0.41(-5.78%) |
Apr 30, 2009 | 7.206 | 7.253 | 6.814 | 7.012 | 721,421 | -0.19(-2.65%) |
Apr 29, 2009 | 6.937 | 7.311 | 6.875 | 7.202 | 334,114 | +0.35(+5.12%) |
Apr 28, 2009 | 6.692 | 7.005 | 6.675 | 6.852 | 288,593 | +0.06(+0.95%) |
Apr 27, 2009 | 6.797 | 6.916 | 6.654 | 6.787 | 564,939 | -0.11(-1.53%) |
Apr 24, 2009 | 6.814 | 7.020 | 6.719 | 6.893 | 329,643 | +0.17(+2.48%) |
Apr 23, 2009 | 7.025 | 7.070 | 6.620 | 6.726 | 372,631 | -0.32(-4.54%) |
Apr 22, 2009 | 7.012 | 7.403 | 6.835 | 7.046 | 440,031 | -0.06(-0.86%) |
Apr 21, 2009 | 6.770 | 7.349 | 6.770 | 7.107 | 471,708 | +0.25(+3.57%) |
Apr 20, 2009 | 6.756 | 6.862 | 6.709 | 6.862 | 576,450 | -0.12(-1.75%) |
Apr 17, 2009 | 6.668 | 6.984 | 6.596 | 6.984 | 585,907 | +0.32(+4.80%) |
Apr 16, 2009 | 6.225 | 6.722 | 6.161 | 6.664 | 579,191 | +0.54(+8.78%) |
Apr 15, 2009 | 5.991 | 6.215 | 5.936 | 6.127 | 747,622 | +0.11(+1.75%) |
Apr 14, 2009 | 6.025 | 6.093 | 5.844 | 6.021 | 321,317 | -0.10(-1.61%) |
Apr 13, 2009 | 6.031 | 6.147 | 5.817 | 6.120 | 447,920 | -0.01(-0.11%) |
Apr 09, 2009 | 6.188 | 6.256 | 6.065 | 6.127 | 479,747 | +0.11(+1.87%) |
Apr 08, 2009 | 6.157 | 6.273 | 5.892 | 6.014 | 277,441 | -0.06(-1.01%) |
Apr 07, 2009 | 6.270 | 6.382 | 6.055 | 6.076 | 218,329 | -0.32(-4.95%) |
Apr 06, 2009 | 6.430 | 6.457 | 6.280 | 6.392 | 190,571 | -0.14(-2.14%) |
Apr 03, 2009 | 6.542 | 6.559 | 6.389 | 6.532 | 172,914 | -0.01(-0.16%) |
Apr 02, 2009 | 6.106 | 6.562 | 6.106 | 6.542 | 351,266 | +0.61(+10.27%) |
Apr 01, 2009 | 5.779 | 6.038 | 5.739 | 5.933 | 297,072 | +0.05(+0.87%) |
Mar 31, 2009 | 5.956 | 6.089 | 5.783 | 5.882 | 343,533 | -0.03(-0.52%) |
Mar 30, 2009 | 6.133 | 6.219 | 5.776 | 5.912 | 236,873 | -0.64(-9.77%) |
Mar 26, 2009 | 6.637 | 6.773 | 6.460 | 6.552 | 359,099 | +0.04(+0.57%) |
Mar 25, 2009 | 6.304 | 6.637 | 6.113 | 6.515 | 169,811 | +0.29(+4.59%) |
Mar 24, 2009 | 6.603 | 6.743 | 6.208 | 6.229 | 180,259 | -0.48(-7.11%) |
Mar 23, 2009 | 6.341 | 6.705 | 6.276 | 6.705 | 197,123 | +0.83(+14.07%) |
Mar 20, 2009 | 6.185 | 6.293 | 5.827 | 5.878 | 319,098 | -0.27(-4.37%) |
Mar 19, 2009 | 6.327 | 6.467 | 6.045 | 6.147 | 146,989 | -0.11(-1.79%) |
Mar 18, 2009 | 5.790 | 6.321 | 5.790 | 6.259 | 203,507 | +0.48(+8.24%) |
Mar 17, 2009 | 5.630 | 5.783 | 5.524 | 5.783 | 180,544 | +0.17(+2.97%) |
Mar 16, 2009 | 5.660 | 5.779 | 5.534 | 5.616 | 232,502 | +0.03(+0.61%) |
Mar 13, 2009 | 5.521 | 5.633 | 5.463 | 5.582 | 0 | +0.09(+1.55%) |
Mar 12, 2009 | 4.986 | 5.596 | 4.946 | 5.497 | 255,524 | +0.48(+9.49%) |
Mar 11, 2009 | 5.068 | 5.184 | 4.918 | 5.020 | 155,312 | -0.03(-0.67%) |
Mar 10, 2009 | 4.813 | 5.140 | 4.789 | 5.055 | 239,089 | +0.39(+8.32%) |
Mar 09, 2009 | 4.874 | 4.983 | 4.564 | 4.666 | 297,872 | -0.25(-5.12%) |
Mar 06, 2009 | 4.983 | 5.048 | 4.782 | 4.918 | 0 | -0.07(-1.37%) |
Mar 05, 2009 | 4.966 | 5.133 | 4.881 | 4.986 | 183,367 | -0.10(-1.94%) |
Mar 04, 2009 | 4.935 | 5.191 | 4.816 | 5.085 | 193,021 | +0.11(+2.19%) |