Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.840 | 6.070 | 5.840 | 6.050 | 136,681 | +0.21(+3.60%) |
May 28, 2009 | 5.760 | 6.100 | 5.710 | 5.840 | 33,141 | +0.00(+0.00%) |
May 27, 2009 | 5.900 | 6.100 | 5.730 | 5.840 | 47,952 | -0.26(-4.26%) |
May 26, 2009 | 6.090 | 6.100 | 5.870 | 6.100 | 2,400 | +0.22(+3.74%) |
May 22, 2009 | 5.770 | 6.100 | 5.710 | 5.880 | 9,008 | -0.32(-5.16%) |
May 21, 2009 | 5.830 | 6.200 | 5.640 | 6.200 | 1,400 | +0.00(+0.00%) |
May 20, 2009 | 5.660 | 6.200 | 5.600 | 6.200 | 57,096 | +0.20(+3.33%) |
May 19, 2009 | 6.020 | 6.200 | 5.920 | 6.000 | 15,793 | -0.46(-7.12%) |
May 14, 2009 | 6.100 | 6.460 | 6.460 | 6.460 | 29,400 | +0.36(+5.90%) |
May 13, 2009 | 5.900 | 6.100 | 5.900 | 6.100 | 2,000 | +0.01(+0.16%) |
May 11, 2009 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | -0.01(-0.16%) |
May 08, 2009 | 5.940 | 6.100 | 5.930 | 6.100 | 9,200 | +0.00(+0.00%) |
May 07, 2009 | 5.900 | 6.100 | 5.900 | 6.100 | 5,949 | +0.01(+0.16%) |
May 06, 2009 | 5.957 | 6.090 | 5.940 | 6.090 | 500 | -0.01(-0.16%) |
May 05, 2009 | 5.940 | 6.100 | 5.940 | 6.100 | 600 | +0.00(+0.00%) |
May 04, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 5,500 | -0.00(-0.00%) |
Apr 29, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.06(+0.99%) |
Apr 28, 2009 | 5.970 | 6.040 | 5.930 | 6.040 | 1,900 | +0.00(+0.00%) |
Apr 27, 2009 | 6.040 | 6.040 | 6.040 | 6.040 | 800 | +0.00(+0.00%) |
Apr 24, 2009 | 6.040 | 6.100 | 6.040 | 6.040 | 20,898 | +0.00(+0.00%) |
Apr 23, 2009 | 6.040 | 6.100 | 5.930 | 6.040 | 4,000 | +0.00(+0.00%) |
Apr 20, 2009 | 6.040 | 6.040 | 6.040 | 6.040 | 500 | -0.06(-0.98%) |
Apr 16, 2009 | 6.040 | 6.100 | 6.040 | 6.100 | 300 | +0.00(+0.00%) |
Apr 15, 2009 | 6.040 | 6.100 | 6.040 | 6.100 | 1,600 | +0.00(+0.00%) |
Apr 14, 2009 | 6.040 | 6.100 | 6.040 | 6.100 | 300 | +0.00(+0.00%) |
Apr 13, 2009 | 6.400 | 6.400 | 6.080 | 6.100 | 1,500 | -0.60(-8.96%) |
Apr 09, 2009 | 5.930 | 6.700 | 5.920 | 6.700 | 47,614 | +0.45(+7.20%) |
Apr 08, 2009 | 5.930 | 6.250 | 5.930 | 6.250 | 800 | +0.00(+0.00%) |
Apr 07, 2009 | 6.180 | 6.250 | 6.010 | 6.250 | 5,600 | +0.33(+5.57%) |
Apr 06, 2009 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | +0.00(+0.00%) |
Apr 03, 2009 | 5.940 | 5.940 | 5.920 | 5.920 | 200 | +0.00(+0.00%) |
Apr 02, 2009 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | -0.01(-0.17%) |
Apr 01, 2009 | 5.940 | 5.940 | 5.930 | 5.930 | 200 | -0.26(-4.20%) |
Mar 31, 2009 | 5.930 | 6.200 | 5.930 | 6.190 | 2,000 | +0.27(+4.56%) |
Mar 30, 2009 | 5.920 | 5.920 | 5.920 | 5.920 | 500 | +0.00(+0.00%) |
Mar 25, 2009 | 5.920 | 5.920 | 5.920 | 5.920 | 600 | -0.10(-1.66%) |
Mar 24, 2009 | 5.930 | 6.100 | 5.920 | 6.020 | 2,500 | +0.00(+0.00%) |
Mar 23, 2009 | 6.100 | 6.180 | 5.940 | 6.020 | 9,800 | +0.04(+0.67%) |
Mar 20, 2009 | 5.900 | 6.200 | 5.900 | 5.980 | 6,900 | -0.06(-0.99%) |
Mar 19, 2009 | 5.750 | 6.050 | 5.910 | 6.040 | 2,000 | -0.02(-0.33%) |
Mar 18, 2009 | 5.750 | 6.200 | 5.750 | 6.060 | 7,920 | +0.01(+0.17%) |
Mar 17, 2009 | 5.700 | 6.050 | 5.700 | 6.050 | 400 | +0.00(+0.00%) |
Mar 16, 2009 | 5.700 | 6.050 | 5.700 | 6.050 | 370 | +0.01(+0.17%) |
Mar 13, 2009 | 5.700 | 6.050 | 5.700 | 6.040 | 500 | +0.00(+0.00%) |
Mar 12, 2009 | 6.050 | 6.050 | 5.790 | 6.040 | 496 | +0.19(+3.25%) |
Mar 11, 2009 | 5.650 | 6.050 | 5.650 | 5.850 | 600 | -0.20(-3.31%) |
Mar 10, 2009 | 5.950 | 6.050 | 5.600 | 6.050 | 6,417 | +0.25(+4.31%) |
Mar 09, 2009 | 5.600 | 5.800 | 5.600 | 5.800 | 300 | +0.00(+0.00%) |
Mar 06, 2009 | 5.610 | 5.800 | 5.610 | 5.800 | 1,000 | -0.05(-0.85%) |
Mar 05, 2009 | 5.630 | 5.850 | 5.610 | 5.850 | 40,769 | -0.12(-2.01%) |
Mar 03, 2009 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) |