Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.328 | 6.491 | 6.257 | 6.464 | 991,395 | +0.23(+3.76%) |
May 28, 2009 | 6.257 | 6.260 | 6.028 | 6.230 | 363,143 | +0.02(+0.26%) |
May 27, 2009 | 6.371 | 6.442 | 6.213 | 6.213 | 405,232 | -0.15(-2.31%) |
May 26, 2009 | 6.126 | 6.513 | 6.110 | 6.360 | 396,221 | +0.14(+2.19%) |
May 22, 2009 | 6.469 | 6.556 | 6.143 | 6.224 | 546,071 | -0.17(-2.64%) |
May 21, 2009 | 6.480 | 6.518 | 6.143 | 6.393 | 425,447 | -0.13(-1.92%) |
May 20, 2009 | 6.573 | 6.573 | 6.453 | 6.518 | 536,132 | +0.04(+0.59%) |
May 19, 2009 | 6.464 | 6.567 | 6.295 | 6.480 | 513,964 | +0.06(+0.93%) |
May 18, 2009 | 6.257 | 6.437 | 6.159 | 6.420 | 485,275 | +0.31(+5.08%) |
May 15, 2009 | 5.990 | 6.175 | 5.876 | 6.110 | 643,700 | +0.20(+3.31%) |
May 14, 2009 | 5.718 | 6.061 | 5.718 | 5.914 | 666,023 | +0.13(+2.16%) |
May 13, 2009 | 6.311 | 6.311 | 5.614 | 5.789 | 837,687 | -0.58(-9.15%) |
May 12, 2009 | 6.137 | 6.480 | 6.137 | 6.371 | 578,268 | +0.35(+5.79%) |
May 11, 2009 | 6.409 | 6.409 | 5.968 | 6.023 | 1,078,039 | -0.36(-5.63%) |
May 08, 2009 | 6.241 | 6.486 | 6.126 | 6.382 | 466,849 | +0.15(+2.36%) |
May 07, 2009 | 6.791 | 6.889 | 6.126 | 6.235 | 879,260 | -0.57(-8.40%) |
May 06, 2009 | 7.030 | 7.047 | 6.796 | 6.807 | 470,011 | -0.09(-1.26%) |
May 05, 2009 | 6.965 | 7.117 | 6.807 | 6.894 | 844,040 | +0.23(+3.52%) |
May 04, 2009 | 6.584 | 6.687 | 6.562 | 6.660 | 859,750 | +0.33(+5.16%) |
May 01, 2009 | 6.714 | 6.802 | 6.262 | 6.333 | 919,121 | -0.37(-5.52%) |
Apr 30, 2009 | 6.998 | 7.292 | 6.616 | 6.704 | 1,028,535 | -0.18(-2.61%) |
Apr 29, 2009 | 6.551 | 7.079 | 6.371 | 6.883 | 1,463,505 | +0.98(+16.61%) |
Apr 28, 2009 | 5.832 | 6.072 | 5.702 | 5.903 | 517,330 | +0.13(+2.17%) |
Apr 27, 2009 | 5.952 | 5.952 | 5.712 | 5.778 | 472,363 | -0.11(-1.94%) |
Apr 24, 2009 | 5.930 | 6.137 | 5.881 | 5.892 | 429,661 | +0.00(+0.00%) |
Apr 23, 2009 | 5.908 | 6.028 | 5.489 | 5.892 | 845,333 | +0.03(+0.56%) |
Apr 22, 2009 | 6.693 | 6.927 | 5.674 | 5.859 | 1,444,339 | -0.83(-12.38%) |
Apr 21, 2009 | 6.693 | 6.752 | 6.546 | 6.687 | 472,191 | +0.02(+0.33%) |
Apr 20, 2009 | 6.949 | 7.468 | 6.404 | 6.665 | 1,398,851 | -0.35(-4.97%) |
Apr 17, 2009 | 6.273 | 7.074 | 6.273 | 7.014 | 1,528,837 | +0.76(+12.20%) |
Apr 16, 2009 | 6.290 | 6.448 | 6.126 | 6.252 | 775,155 | -0.01(-0.09%) |
Apr 15, 2009 | 6.056 | 6.437 | 6.050 | 6.257 | 635,281 | +0.12(+1.95%) |
Apr 14, 2009 | 6.175 | 6.295 | 6.034 | 6.137 | 486,380 | -0.13(-2.00%) |
Apr 13, 2009 | 6.290 | 6.366 | 6.181 | 6.262 | 409,672 | -0.02(-0.26%) |
Apr 09, 2009 | 6.154 | 6.469 | 6.137 | 6.279 | 480,950 | +0.16(+2.58%) |
Apr 08, 2009 | 6.301 | 6.301 | 6.001 | 6.121 | 282,191 | -0.09(-1.40%) |
Apr 07, 2009 | 6.301 | 6.306 | 6.099 | 6.208 | 426,749 | -0.12(-1.89%) |
Apr 06, 2009 | 6.453 | 6.535 | 6.290 | 6.328 | 456,988 | -0.15(-2.35%) |
Apr 03, 2009 | 6.317 | 6.535 | 6.197 | 6.480 | 386,514 | +0.13(+1.97%) |
Apr 02, 2009 | 6.328 | 6.627 | 6.284 | 6.355 | 975,782 | +0.05(+0.86%) |
Apr 01, 2009 | 6.252 | 6.382 | 6.045 | 6.301 | 1,308,800 | -0.41(-6.16%) |
Mar 31, 2009 | 6.671 | 6.872 | 6.535 | 6.714 | 746,975 | +0.15(+2.32%) |
Mar 30, 2009 | 6.535 | 6.578 | 5.990 | 6.562 | 680,998 | -0.14(-2.03%) |
Mar 26, 2009 | 6.665 | 6.807 | 6.600 | 6.698 | 636,502 | +0.10(+1.49%) |
Mar 25, 2009 | 6.633 | 7.112 | 6.360 | 6.600 | 1,036,831 | +0.08(+1.17%) |
Mar 24, 2009 | 6.306 | 6.769 | 6.181 | 6.524 | 1,061,213 | +0.23(+3.63%) |
Mar 23, 2009 | 6.126 | 6.295 | 6.089 | 6.295 | 899,032 | +0.61(+10.73%) |
Mar 20, 2009 | 5.582 | 5.849 | 5.582 | 5.685 | 399,018 | +0.09(+1.66%) |
Mar 19, 2009 | 5.800 | 5.849 | 5.402 | 5.593 | 590,156 | -0.14(-2.38%) |
Mar 18, 2009 | 5.712 | 5.805 | 5.505 | 5.729 | 368,244 | +0.01(+0.19%) |
Mar 17, 2009 | 5.489 | 5.745 | 5.418 | 5.718 | 552,527 | +0.26(+4.69%) |
Mar 16, 2009 | 5.685 | 5.696 | 5.391 | 5.462 | 689,188 | -0.23(-4.11%) |
Mar 13, 2009 | 5.898 | 5.908 | 5.598 | 5.696 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.478 | 5.903 | 5.414 | 5.827 | 841,446 | +0.28(+5.11%) |
Mar 11, 2009 | 5.478 | 5.685 | 5.146 | 5.544 | 1,088,416 | +0.04(+0.79%) |
Mar 10, 2009 | 5.723 | 5.827 | 5.315 | 5.500 | 1,164,649 | -0.14(-2.51%) |
Mar 09, 2009 | 5.658 | 5.832 | 5.500 | 5.642 | 958,522 | +0.02(+0.39%) |
Mar 06, 2009 | 5.538 | 5.952 | 5.440 | 5.620 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.103 | 5.571 | 5.032 | 5.320 | 1,145,966 | +0.17(+3.39%) |
Mar 04, 2009 | 5.005 | 5.162 | 4.803 | 5.146 | 935,847 | +0.51(+11.05%) |