Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.408 | 6.408 | 6.144 | 6.144 | 6,329 | -0.06(-1.05%) |
May 28, 2009 | 6.264 | 6.403 | 6.209 | 6.209 | 2,473 | -0.38(-5.70%) |
May 27, 2009 | 6.538 | 6.589 | 6.533 | 6.584 | 5,631 | +0.15(+2.38%) |
May 26, 2009 | 6.339 | 6.487 | 6.046 | 6.431 | 25,049 | -0.03(-0.43%) |
May 22, 2009 | 6.264 | 6.635 | 6.083 | 6.459 | 75,787 | -0.18(-2.66%) |
May 21, 2009 | 6.413 | 7.048 | 6.311 | 6.635 | 160,468 | +0.19(+2.95%) |
May 20, 2009 | 5.981 | 6.556 | 5.958 | 6.445 | 117,205 | +0.49(+8.17%) |
May 19, 2009 | 5.833 | 5.981 | 5.833 | 5.958 | 27,887 | +0.03(+0.55%) |
May 18, 2009 | 5.773 | 6.014 | 5.773 | 5.926 | 11,762 | +0.10(+1.67%) |
May 15, 2009 | 5.958 | 5.981 | 5.708 | 5.828 | 30,850 | -0.12(-2.03%) |
May 14, 2009 | 5.703 | 5.958 | 5.703 | 5.949 | 3,881 | -0.01(-0.16%) |
May 12, 2009 | 5.958 | 5.958 | 5.958 | 5.958 | 0 | +0.00(+0.00%) |
May 11, 2009 | 5.810 | 5.986 | 5.810 | 5.958 | 5,270 | +0.19(+3.21%) |
May 08, 2009 | 6.009 | 6.009 | 5.703 | 5.773 | 21,458 | -0.06(-1.03%) |
May 07, 2009 | 5.996 | 5.996 | 5.833 | 5.833 | 1,537 | -0.03(-0.47%) |
May 06, 2009 | 5.796 | 5.861 | 5.703 | 5.861 | 6,942 | +0.25(+4.46%) |
May 05, 2009 | 5.879 | 5.981 | 5.611 | 5.611 | 13,049 | -0.24(-4.12%) |
May 04, 2009 | 5.801 | 6.019 | 5.657 | 5.852 | 14,984 | +0.10(+1.77%) |
May 01, 2009 | 5.680 | 5.847 | 5.611 | 5.750 | 13,580 | +0.23(+4.20%) |
Apr 30, 2009 | 5.560 | 5.680 | 5.499 | 5.518 | 12,286 | -0.12(-2.06%) |
Apr 29, 2009 | 5.634 | 5.634 | 5.634 | 5.634 | 2,156 | -0.00(-0.00%) |
Apr 28, 2009 | 5.490 | 5.662 | 5.467 | 5.634 | 7,535 | +0.06(+1.00%) |
Apr 27, 2009 | 5.550 | 5.736 | 5.550 | 5.578 | 10,778 | +0.08(+1.52%) |
Apr 24, 2009 | 5.564 | 5.564 | 5.444 | 5.495 | 6,901 | -0.06(-1.17%) |
Apr 23, 2009 | 5.779 | 5.779 | 5.504 | 5.560 | 9,920 | -0.35(-5.89%) |
Apr 22, 2009 | 5.703 | 5.912 | 5.671 | 5.907 | 3,519 | -0.00(-0.08%) |
Apr 21, 2009 | 5.750 | 5.912 | 5.657 | 5.912 | 5,348 | +0.16(+2.82%) |
Apr 20, 2009 | 5.889 | 5.991 | 5.740 | 5.750 | 4,438 | -0.27(-4.47%) |
Apr 17, 2009 | 5.949 | 6.019 | 5.926 | 6.019 | 13,211 | +0.03(+0.46%) |
Apr 16, 2009 | 5.986 | 6.000 | 5.796 | 5.991 | 12,450 | +0.13(+2.22%) |
Apr 15, 2009 | 5.643 | 5.866 | 5.587 | 5.861 | 17,382 | +0.11(+1.94%) |
Apr 14, 2009 | 5.791 | 5.791 | 5.736 | 5.750 | 1,509 | -0.04(-0.72%) |
Apr 13, 2009 | 5.587 | 5.791 | 5.580 | 5.791 | 1,895 | +0.00(+0.08%) |
Apr 09, 2009 | 5.652 | 5.787 | 5.634 | 5.787 | 2,534 | +0.22(+4.00%) |
Apr 08, 2009 | 5.513 | 5.740 | 5.490 | 5.564 | 11,080 | -0.04(-0.74%) |
Apr 07, 2009 | 6.014 | 6.014 | 5.504 | 5.606 | 3,450 | -0.38(-6.42%) |
Apr 06, 2009 | 6.028 | 6.028 | 5.564 | 5.991 | 16,067 | +0.38(+6.87%) |
Apr 03, 2009 | 5.444 | 5.736 | 5.425 | 5.606 | 10,653 | +0.13(+2.46%) |
Apr 02, 2009 | 5.562 | 5.564 | 5.471 | 5.471 | 14,018 | -0.12(-2.16%) |
Apr 01, 2009 | 5.253 | 5.685 | 5.253 | 5.592 | 9,715 | +0.05(+0.92%) |
Mar 31, 2009 | 5.564 | 5.564 | 5.356 | 5.541 | 5,175 | -0.26(-4.40%) |
Mar 30, 2009 | 5.249 | 5.796 | 5.249 | 5.796 | 3,058 | +0.23(+4.17%) |
Mar 26, 2009 | 5.189 | 5.564 | 5.124 | 5.564 | 19,690 | +0.28(+5.26%) |
Mar 25, 2009 | 5.174 | 5.286 | 5.100 | 5.286 | 14,169 | +0.10(+1.88%) |
Mar 24, 2009 | 5.205 | 5.216 | 5.100 | 5.189 | 8,807 | +0.15(+2.94%) |
Mar 23, 2009 | 4.961 | 5.216 | 4.961 | 5.040 | 19,187 | +0.13(+2.55%) |
Mar 20, 2009 | 5.096 | 5.100 | 4.915 | 4.915 | 10,895 | -0.13(-2.66%) |
Mar 19, 2009 | 4.822 | 5.049 | 4.822 | 5.049 | 3,687 | +0.23(+4.71%) |
Mar 18, 2009 | 5.091 | 5.091 | 4.822 | 4.822 | 2,447 | -0.27(-5.28%) |
Mar 17, 2009 | 4.822 | 5.091 | 4.822 | 5.091 | 3,655 | +0.18(+3.58%) |
Mar 16, 2009 | 4.961 | 5.010 | 4.845 | 4.915 | 11,315 | +0.00(+0.00%) |
Mar 13, 2009 | 4.915 | 4.985 | 4.915 | 4.915 | 1,509 | -0.05(-0.93%) |
Mar 12, 2009 | 4.822 | 5.096 | 4.822 | 4.961 | 6,469 | +0.05(+0.94%) |
Mar 11, 2009 | 5.017 | 5.063 | 4.850 | 4.915 | 4,595 | -0.09(-1.85%) |
Mar 10, 2009 | 4.910 | 5.036 | 4.850 | 5.008 | 11,514 | +0.16(+3.35%) |
Mar 09, 2009 | 4.980 | 5.003 | 4.845 | 4.845 | 23,518 | -0.03(-0.57%) |
Mar 06, 2009 | 4.869 | 5.008 | 4.827 | 4.873 | 22,601 | +0.00(+0.10%) |
Mar 05, 2009 | 4.869 | 5.040 | 4.822 | 4.869 | 15,090 | -0.07(-1.41%) |
Mar 04, 2009 | 5.216 | 5.216 | 4.938 | 4.938 | 9,364 | -0.05(-1.02%) |