Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.947 | 6.947 | 6.840 | 6.920 | 64,777 | +0.05(+0.70%) |
May 28, 2009 | 6.727 | 6.915 | 6.662 | 6.872 | 181,837 | +0.24(+3.64%) |
May 27, 2009 | 6.679 | 6.738 | 6.603 | 6.630 | 85,256 | +0.01(+0.08%) |
May 26, 2009 | 6.442 | 6.668 | 6.442 | 6.625 | 96,687 | +0.06(+0.90%) |
May 22, 2009 | 6.475 | 6.571 | 6.475 | 6.566 | 51,251 | +0.12(+1.83%) |
May 21, 2009 | 6.469 | 6.469 | 6.389 | 6.448 | 81,145 | -0.05(-0.83%) |
May 20, 2009 | 6.469 | 6.539 | 6.469 | 6.501 | 69,812 | +0.02(+0.34%) |
May 19, 2009 | 6.507 | 6.512 | 6.442 | 6.480 | 55,717 | -0.04(-0.66%) |
May 18, 2009 | 6.373 | 6.528 | 6.281 | 6.523 | 49,720 | +0.30(+4.83%) |
May 15, 2009 | 6.244 | 6.378 | 6.174 | 6.222 | 59,318 | +0.08(+1.22%) |
May 14, 2009 | 6.088 | 6.174 | 6.077 | 6.147 | 80,346 | -0.03(-0.43%) |
May 13, 2009 | 6.142 | 6.179 | 6.093 | 6.174 | 166,710 | -0.04(-0.61%) |
May 12, 2009 | 6.356 | 6.356 | 6.142 | 6.212 | 155,709 | -0.17(-2.69%) |
May 11, 2009 | 6.437 | 6.437 | 6.351 | 6.383 | 51,560 | -0.19(-2.94%) |
May 08, 2009 | 6.356 | 6.577 | 6.287 | 6.577 | 454,320 | +0.33(+5.24%) |
May 07, 2009 | 6.442 | 6.442 | 6.185 | 6.249 | 270,561 | -0.12(-1.94%) |
May 06, 2009 | 6.550 | 6.577 | 6.330 | 6.373 | 265,386 | -0.02(-0.34%) |
May 05, 2009 | 6.518 | 6.534 | 6.340 | 6.394 | 285,553 | -0.33(-4.87%) |
May 04, 2009 | 6.786 | 6.797 | 6.636 | 6.722 | 585,614 | +0.35(+5.56%) |
May 01, 2009 | 6.458 | 6.711 | 6.281 | 6.367 | 235,627 | -0.10(-1.50%) |
Apr 30, 2009 | 6.314 | 6.544 | 6.158 | 6.464 | 761,699 | +0.61(+10.36%) |
Apr 29, 2009 | 5.659 | 6.008 | 5.535 | 5.857 | 364,799 | +0.42(+7.81%) |
Apr 28, 2009 | 5.315 | 5.438 | 5.310 | 5.433 | 151,809 | +0.01(+0.20%) |
Apr 27, 2009 | 5.379 | 5.455 | 5.374 | 5.422 | 147,970 | -0.21(-3.81%) |
Apr 24, 2009 | 5.642 | 5.669 | 5.583 | 5.637 | 93,675 | +0.08(+1.45%) |
Apr 23, 2009 | 5.428 | 5.562 | 5.406 | 5.557 | 176,085 | +0.08(+1.47%) |
Apr 22, 2009 | 5.455 | 5.551 | 5.433 | 5.476 | 135,056 | -0.04(-0.78%) |
Apr 21, 2009 | 5.369 | 5.519 | 5.353 | 5.519 | 114,084 | +0.27(+5.11%) |
Apr 20, 2009 | 5.374 | 5.374 | 5.245 | 5.251 | 164,856 | -0.20(-3.74%) |
Apr 17, 2009 | 5.471 | 5.497 | 5.422 | 5.455 | 89,817 | -0.18(-3.15%) |
Apr 16, 2009 | 5.514 | 5.707 | 5.514 | 5.632 | 153,733 | +0.13(+2.44%) |
Apr 15, 2009 | 5.471 | 5.562 | 5.444 | 5.497 | 224,818 | -0.02(-0.29%) |
Apr 14, 2009 | 5.497 | 5.530 | 5.481 | 5.514 | 128,801 | +0.01(+0.20%) |
Apr 13, 2009 | 5.503 | 5.535 | 5.455 | 5.503 | 164,406 | +0.08(+1.38%) |
Apr 09, 2009 | 5.342 | 5.519 | 5.342 | 5.428 | 190,857 | +0.12(+2.22%) |
Apr 08, 2009 | 5.379 | 5.379 | 5.245 | 5.310 | 53,831 | -0.03(-0.60%) |
Apr 07, 2009 | 5.369 | 5.396 | 5.288 | 5.342 | 72,610 | -0.08(-1.49%) |
Apr 06, 2009 | 5.428 | 5.445 | 5.353 | 5.422 | 34,647 | -0.09(-1.56%) |
Apr 03, 2009 | 5.412 | 5.508 | 5.396 | 5.508 | 34,299 | +0.02(+0.39%) |
Apr 02, 2009 | 5.390 | 5.557 | 5.390 | 5.487 | 59,435 | +0.23(+4.29%) |
Apr 01, 2009 | 5.138 | 5.293 | 5.138 | 5.261 | 20,174 | +0.10(+1.98%) |
Mar 31, 2009 | 5.089 | 5.159 | 5.052 | 5.159 | 58,930 | +0.15(+3.00%) |
Mar 30, 2009 | 5.073 | 5.073 | 4.961 | 5.009 | 38,981 | -0.42(-7.72%) |
Mar 26, 2009 | 5.315 | 5.433 | 5.272 | 5.428 | 81,864 | +0.11(+2.12%) |
Mar 25, 2009 | 5.261 | 5.342 | 5.245 | 5.315 | 108,760 | +0.08(+1.43%) |
Mar 24, 2009 | 5.600 | 5.600 | 4.998 | 5.240 | 251,046 | -0.08(-1.41%) |
Mar 23, 2009 | 5.213 | 5.326 | 5.213 | 5.315 | 123,341 | +0.35(+7.14%) |
Mar 20, 2009 | 4.923 | 4.971 | 4.918 | 4.961 | 211,438 | -0.02(-0.32%) |
Mar 19, 2009 | 5.025 | 5.025 | 4.923 | 4.977 | 62,715 | -0.05(-0.96%) |
Mar 18, 2009 | 4.987 | 5.057 | 4.945 | 5.025 | 204,965 | -0.02(-0.32%) |
Mar 17, 2009 | 4.912 | 5.041 | 4.891 | 5.041 | 95,599 | +0.17(+3.41%) |
Mar 16, 2009 | 4.939 | 4.966 | 4.843 | 4.875 | 81,739 | -0.01(-0.22%) |
Mar 13, 2009 | 4.832 | 4.939 | 4.826 | 4.885 | 0 | +0.04(+0.78%) |
Mar 12, 2009 | 4.773 | 4.869 | 4.687 | 4.848 | 75,206 | +0.04(+0.89%) |
Mar 11, 2009 | 4.751 | 4.934 | 4.698 | 4.805 | 178,012 | +0.01(+0.22%) |
Mar 10, 2009 | 4.649 | 4.800 | 4.606 | 4.794 | 315,017 | +0.23(+5.06%) |
Mar 09, 2009 | 4.741 | 4.741 | 4.542 | 4.563 | 68,423 | -0.19(-3.95%) |
Mar 06, 2009 | 4.681 | 4.778 | 4.671 | 4.751 | 0 | +0.11(+2.31%) |
Mar 05, 2009 | 4.681 | 4.730 | 4.601 | 4.644 | 65,860 | -0.06(-1.26%) |
Mar 04, 2009 | 4.676 | 4.751 | 4.596 | 4.703 | 95,295 | +0.30(+6.83%) |