Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.370 | 6.500 | 6.200 | 6.495 | 381,460 | +0.24(+3.75%) |
May 28, 2009 | 6.130 | 6.320 | 5.990 | 6.260 | 362,923 | +0.25(+4.16%) |
May 27, 2009 | 6.230 | 6.230 | 5.960 | 6.010 | 231,216 | -0.03(-0.50%) |
May 26, 2009 | 6.000 | 6.150 | 5.890 | 6.040 | 296,476 | -0.04(-0.66%) |
May 22, 2009 | 5.940 | 6.171 | 5.930 | 6.080 | 269,332 | +0.10(+1.67%) |
May 21, 2009 | 5.880 | 6.070 | 5.740 | 5.980 | 299,308 | +0.00(+0.00%) |
May 20, 2009 | 5.950 | 6.145 | 5.950 | 5.980 | 356,375 | +0.00(+0.00%) |
May 19, 2009 | 5.740 | 6.090 | 5.740 | 5.980 | 402,405 | +0.24(+4.18%) |
May 18, 2009 | 5.610 | 5.790 | 5.580 | 5.740 | 323,981 | +0.16(+2.87%) |
May 15, 2009 | 5.360 | 5.760 | 5.360 | 5.580 | 453,127 | +0.17(+3.14%) |
May 14, 2009 | 5.080 | 5.510 | 4.920 | 5.410 | 599,438 | +0.29(+5.66%) |
May 13, 2009 | 5.460 | 5.460 | 5.070 | 5.120 | 718,763 | -0.34(-6.23%) |
May 12, 2009 | 5.660 | 5.710 | 5.350 | 5.460 | 570,326 | -0.17(-3.02%) |
May 11, 2009 | 5.570 | 5.800 | 5.510 | 5.630 | 360,354 | +0.01(+0.18%) |
May 08, 2009 | 5.880 | 5.880 | 5.550 | 5.620 | 752,193 | -0.13(-2.26%) |
May 07, 2009 | 6.120 | 6.210 | 5.650 | 5.750 | 754,665 | -0.37(-6.05%) |
May 06, 2009 | 6.120 | 6.240 | 5.890 | 6.120 | 391,359 | +0.07(+1.16%) |
May 05, 2009 | 6.150 | 6.200 | 5.820 | 6.050 | 566,066 | -0.02(-0.33%) |
May 04, 2009 | 6.090 | 6.310 | 5.980 | 6.070 | 670,785 | +0.13(+2.19%) |
May 01, 2009 | 6.290 | 6.530 | 5.860 | 5.940 | 1,883,053 | +0.30(+5.32%) |
Apr 30, 2009 | 5.320 | 5.730 | 5.270 | 5.640 | 538,459 | +0.36(+6.82%) |
Apr 29, 2009 | 5.250 | 5.320 | 5.150 | 5.280 | 231,551 | +0.10(+1.93%) |
Apr 28, 2009 | 5.320 | 5.360 | 5.070 | 5.180 | 361,081 | -0.16(-3.00%) |
Apr 27, 2009 | 5.520 | 5.590 | 5.230 | 5.340 | 394,963 | -0.18(-3.26%) |
Apr 24, 2009 | 5.500 | 5.610 | 5.420 | 5.520 | 279,731 | +0.06(+1.10%) |
Apr 23, 2009 | 5.570 | 5.650 | 5.350 | 5.460 | 339,879 | +0.10(+1.87%) |
Apr 22, 2009 | 5.230 | 5.560 | 5.140 | 5.360 | 639,637 | +0.15(+2.88%) |
Apr 21, 2009 | 4.810 | 5.310 | 4.600 | 5.210 | 500,712 | +0.36(+7.42%) |
Apr 20, 2009 | 5.570 | 5.570 | 4.850 | 4.850 | 860,076 | -1.01(-17.24%) |
Apr 17, 2009 | 5.410 | 6.050 | 5.300 | 5.860 | 939,933 | +0.56(+10.57%) |
Apr 16, 2009 | 4.990 | 5.350 | 4.950 | 5.300 | 685,941 | +0.40(+8.16%) |
Apr 15, 2009 | 4.820 | 4.930 | 4.760 | 4.900 | 182,746 | +0.09(+1.87%) |
Apr 14, 2009 | 4.710 | 4.840 | 4.710 | 4.810 | 241,644 | +0.11(+2.34%) |
Apr 13, 2009 | 4.790 | 4.790 | 4.530 | 4.700 | 205,166 | -0.05(-1.05%) |
Apr 09, 2009 | 4.340 | 4.760 | 4.240 | 4.750 | 644,344 | +0.66(+16.00%) |
Apr 08, 2009 | 4.200 | 4.300 | 4.050 | 4.095 | 445,419 | -0.11(-2.62%) |
Apr 07, 2009 | 4.310 | 4.590 | 4.170 | 4.205 | 315,309 | -0.39(-8.44%) |
Apr 06, 2009 | 4.380 | 4.630 | 4.328 | 4.592 | 479,307 | +0.25(+5.82%) |
Apr 03, 2009 | 4.000 | 4.350 | 3.960 | 4.340 | 440,650 | +0.40(+10.04%) |
Apr 02, 2009 | 3.720 | 4.010 | 3.720 | 3.944 | 424,162 | +0.25(+6.88%) |
Apr 01, 2009 | 3.650 | 3.710 | 3.460 | 3.690 | 202,077 | +0.05(+1.37%) |
Mar 31, 2009 | 3.660 | 3.780 | 3.620 | 3.640 | 170,334 | +0.09(+2.54%) |
Mar 30, 2009 | 3.820 | 3.830 | 3.470 | 3.550 | 215,100 | -0.22(-5.84%) |
Mar 26, 2009 | 3.650 | 3.780 | 3.600 | 3.770 | 718,092 | +0.17(+4.72%) |
Mar 25, 2009 | 3.290 | 3.640 | 3.220 | 3.600 | 792,243 | +0.39(+12.15%) |
Mar 24, 2009 | 2.960 | 3.300 | 2.950 | 3.210 | 558,639 | +0.26(+8.81%) |
Mar 23, 2009 | 2.960 | 3.070 | 2.920 | 2.950 | 330,336 | +0.06(+2.08%) |
Mar 20, 2009 | 3.080 | 3.080 | 2.860 | 2.890 | 236,139 | -0.14(-4.62%) |
Mar 19, 2009 | 3.060 | 3.070 | 2.990 | 3.030 | 244,415 | +0.06(+2.02%) |
Mar 18, 2009 | 2.900 | 2.980 | 2.780 | 2.970 | 257,090 | +0.12(+4.21%) |
Mar 17, 2009 | 2.850 | 2.920 | 2.780 | 2.850 | 271,771 | -0.02(-0.70%) |
Mar 16, 2009 | 2.780 | 2.930 | 2.640 | 2.870 | 383,220 | +0.16(+5.90%) |
Mar 13, 2009 | 2.970 | 2.970 | 2.650 | 2.710 | 571,850 | -0.21(-7.19%) |
Mar 12, 2009 | 2.990 | 2.991 | 2.910 | 2.920 | 255,318 | -0.02(-0.51%) |
Mar 11, 2009 | 3.110 | 3.250 | 2.900 | 2.935 | 302,614 | -0.23(-7.12%) |
Mar 10, 2009 | 3.280 | 3.330 | 3.120 | 3.160 | 409,616 | -0.05(-1.56%) |
Mar 09, 2009 | 3.420 | 3.440 | 3.210 | 3.210 | 225,583 | -0.26(-7.49%) |
Mar 06, 2009 | 3.680 | 3.780 | 3.360 | 3.470 | 312,346 | -0.22(-5.96%) |
Mar 05, 2009 | 3.750 | 3.750 | 3.650 | 3.690 | 76,212 | -0.06(-1.60%) |
Mar 04, 2009 | 3.750 | 3.820 | 3.700 | 3.750 | 178,268 | +0.10(+2.74%) |