Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.432 | 6.718 | 6.229 | 6.613 | 375,614 | +0.19(+2.93%) |
May 28, 2009 | 6.312 | 6.447 | 6.131 | 6.425 | 57,250 | +0.18(+2.89%) |
May 27, 2009 | 6.447 | 6.447 | 6.244 | 6.244 | 86,808 | -0.23(-3.60%) |
May 26, 2009 | 6.229 | 6.477 | 6.184 | 6.477 | 107,426 | +0.29(+4.74%) |
May 22, 2009 | 6.124 | 6.207 | 6.094 | 6.184 | 36,669 | +0.08(+1.23%) |
May 21, 2009 | 6.034 | 6.161 | 5.936 | 6.109 | 72,658 | +0.01(+0.12%) |
May 20, 2009 | 6.026 | 6.131 | 5.996 | 6.101 | 89,774 | +0.07(+1.12%) |
May 19, 2009 | 6.049 | 6.071 | 5.966 | 6.034 | 105,412 | -0.11(-1.72%) |
May 18, 2009 | 5.996 | 6.154 | 5.921 | 6.139 | 58,509 | +0.20(+3.29%) |
May 15, 2009 | 5.966 | 5.981 | 5.778 | 5.943 | 48,395 | -0.02(-0.25%) |
May 14, 2009 | 5.846 | 6.011 | 5.846 | 5.958 | 52,585 | +0.16(+2.72%) |
May 13, 2009 | 5.921 | 5.958 | 5.740 | 5.800 | 55,451 | -0.19(-3.14%) |
May 12, 2009 | 6.056 | 6.086 | 5.891 | 5.988 | 36,739 | -0.04(-0.62%) |
May 11, 2009 | 6.109 | 6.109 | 5.973 | 6.026 | 29,915 | -0.05(-0.74%) |
May 08, 2009 | 5.966 | 6.071 | 5.823 | 6.071 | 62,654 | +0.14(+2.41%) |
May 07, 2009 | 6.056 | 6.056 | 5.830 | 5.928 | 57,612 | -0.12(-1.99%) |
May 06, 2009 | 5.928 | 6.079 | 5.838 | 6.049 | 58,404 | +0.14(+2.42%) |
May 05, 2009 | 5.958 | 6.049 | 5.876 | 5.906 | 66,494 | -0.08(-1.26%) |
May 04, 2009 | 5.996 | 6.026 | 5.943 | 5.981 | 41,640 | +0.04(+0.63%) |
May 01, 2009 | 6.041 | 6.199 | 5.936 | 5.943 | 62,404 | -0.13(-2.11%) |
Apr 30, 2009 | 6.357 | 6.410 | 6.064 | 6.071 | 60,062 | -0.27(-4.27%) |
Apr 29, 2009 | 6.259 | 6.357 | 6.184 | 6.342 | 53,051 | +0.17(+2.68%) |
Apr 28, 2009 | 5.943 | 6.252 | 5.943 | 6.177 | 30,314 | +0.20(+3.40%) |
Apr 27, 2009 | 6.109 | 6.357 | 5.921 | 5.973 | 71,696 | -0.23(-3.64%) |
Apr 24, 2009 | 6.049 | 6.282 | 5.981 | 6.199 | 97,566 | +0.17(+2.87%) |
Apr 23, 2009 | 6.222 | 6.319 | 6.026 | 6.026 | 33,293 | -0.17(-2.79%) |
Apr 22, 2009 | 6.214 | 6.402 | 6.146 | 6.199 | 28,680 | -0.09(-1.44%) |
Apr 21, 2009 | 6.177 | 6.417 | 6.139 | 6.289 | 39,923 | +0.11(+1.83%) |
Apr 20, 2009 | 6.387 | 6.530 | 6.177 | 6.177 | 77,172 | -0.36(-5.52%) |
Apr 17, 2009 | 6.635 | 6.733 | 6.538 | 6.538 | 90,218 | -0.06(-0.91%) |
Apr 16, 2009 | 6.696 | 6.733 | 6.568 | 6.598 | 71,044 | -0.09(-1.35%) |
Apr 15, 2009 | 6.545 | 6.688 | 6.538 | 6.688 | 28,877 | +0.09(+1.37%) |
Apr 14, 2009 | 6.590 | 6.733 | 6.538 | 6.598 | 89,103 | -0.11(-1.57%) |
Apr 13, 2009 | 6.515 | 6.741 | 6.508 | 6.703 | 42,804 | +0.11(+1.60%) |
Apr 09, 2009 | 6.523 | 6.598 | 6.432 | 6.598 | 86,116 | +0.18(+2.81%) |
Apr 08, 2009 | 6.312 | 6.462 | 6.259 | 6.417 | 58,093 | +0.13(+2.03%) |
Apr 07, 2009 | 6.169 | 6.387 | 6.169 | 6.289 | 66,515 | +0.06(+0.97%) |
Apr 06, 2009 | 6.229 | 6.297 | 6.101 | 6.229 | 38,251 | -0.17(-2.70%) |
Apr 03, 2009 | 6.447 | 6.447 | 6.282 | 6.402 | 55,863 | -0.06(-0.93%) |
Apr 02, 2009 | 6.335 | 6.515 | 6.252 | 6.462 | 100,704 | +0.23(+3.62%) |
Apr 01, 2009 | 6.184 | 6.500 | 6.064 | 6.237 | 111,746 | -0.04(-0.60%) |
Mar 31, 2009 | 6.071 | 6.380 | 5.943 | 6.274 | 84,498 | +0.29(+4.77%) |
Mar 30, 2009 | 5.913 | 6.116 | 5.830 | 5.988 | 64,003 | -0.41(-6.46%) |
Mar 26, 2009 | 6.462 | 6.493 | 6.297 | 6.402 | 133,045 | +0.05(+0.71%) |
Mar 25, 2009 | 6.470 | 6.515 | 6.034 | 6.357 | 159,896 | -0.05(-0.71%) |
Mar 24, 2009 | 6.342 | 6.643 | 6.297 | 6.402 | 72,297 | -0.16(-2.41%) |
Mar 23, 2009 | 6.410 | 6.560 | 6.161 | 6.560 | 143,994 | +0.32(+5.19%) |
Mar 20, 2009 | 6.289 | 6.289 | 6.169 | 6.237 | 116,342 | -0.05(-0.72%) |
Mar 19, 2009 | 6.771 | 6.854 | 6.244 | 6.282 | 85,162 | -0.52(-7.63%) |
Mar 18, 2009 | 6.432 | 6.801 | 6.365 | 6.801 | 101,631 | +0.35(+5.48%) |
Mar 17, 2009 | 6.282 | 6.447 | 6.229 | 6.447 | 87,266 | +0.35(+5.67%) |
Mar 16, 2009 | 6.161 | 6.372 | 6.064 | 6.101 | 72,975 | +0.02(+0.25%) |
Mar 13, 2009 | 6.101 | 6.199 | 6.011 | 6.086 | 78,723 | +0.03(+0.50%) |
Mar 12, 2009 | 5.417 | 6.056 | 5.394 | 6.056 | 148,168 | +0.63(+11.65%) |
Mar 11, 2009 | 5.484 | 5.657 | 5.364 | 5.424 | 219,215 | -0.05(-0.83%) |
Mar 10, 2009 | 5.244 | 5.499 | 5.206 | 5.469 | 76,518 | +0.32(+6.29%) |
Mar 09, 2009 | 5.296 | 5.454 | 5.123 | 5.146 | 73,229 | -0.20(-3.80%) |
Mar 06, 2009 | 5.311 | 5.402 | 5.124 | 5.349 | 76,758 | +0.08(+1.57%) |
Mar 05, 2009 | 5.477 | 5.567 | 5.266 | 5.266 | 77,443 | -0.32(-5.66%) |
Mar 04, 2009 | 5.409 | 5.642 | 5.259 | 5.582 | 110,548 | +0.17(+3.06%) |