Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.300 | 6.515 | 6.273 | 6.432 | 156,638 | +0.09(+1.39%) |
May 28, 2009 | 6.251 | 6.366 | 6.124 | 6.344 | 133,245 | +0.09(+1.41%) |
May 27, 2009 | 6.487 | 6.487 | 6.091 | 6.256 | 322,860 | -0.17(-2.57%) |
May 26, 2009 | 6.185 | 6.576 | 6.135 | 6.421 | 189,776 | +0.40(+6.67%) |
May 22, 2009 | 6.234 | 6.256 | 5.981 | 6.020 | 199,139 | -0.14(-2.32%) |
May 21, 2009 | 6.135 | 6.388 | 6.080 | 6.163 | 160,609 | -0.12(-1.84%) |
May 20, 2009 | 6.306 | 6.515 | 6.223 | 6.278 | 183,397 | -0.02(-0.35%) |
May 19, 2009 | 6.383 | 6.515 | 6.289 | 6.300 | 200,026 | +0.03(+0.44%) |
May 18, 2009 | 6.741 | 6.906 | 6.229 | 6.273 | 262,132 | -0.12(-1.89%) |
May 15, 2009 | 6.020 | 6.399 | 6.020 | 6.394 | 336,483 | +0.31(+5.16%) |
May 14, 2009 | 5.860 | 6.086 | 5.860 | 6.080 | 218,675 | +0.18(+3.08%) |
May 13, 2009 | 6.053 | 6.053 | 5.833 | 5.899 | 241,892 | -0.16(-2.63%) |
May 12, 2009 | 6.267 | 6.322 | 5.915 | 6.058 | 235,295 | -0.06(-0.99%) |
May 11, 2009 | 6.328 | 6.328 | 6.069 | 6.119 | 182,286 | -0.34(-5.28%) |
May 08, 2009 | 6.064 | 6.460 | 6.058 | 6.460 | 193,187 | +0.43(+7.21%) |
May 07, 2009 | 6.047 | 6.218 | 5.948 | 6.025 | 392,224 | +0.13(+2.24%) |
May 06, 2009 | 6.185 | 6.185 | 5.728 | 5.893 | 383,312 | -0.02(-0.37%) |
May 05, 2009 | 5.668 | 6.135 | 5.668 | 5.915 | 191,902 | -0.12(-2.01%) |
May 04, 2009 | 6.047 | 6.064 | 5.778 | 6.036 | 234,771 | +0.06(+0.92%) |
May 01, 2009 | 6.267 | 6.328 | 5.937 | 5.981 | 171,919 | -0.29(-4.57%) |
Apr 30, 2009 | 6.174 | 6.631 | 6.091 | 6.267 | 315,369 | +0.21(+3.45%) |
Apr 29, 2009 | 5.915 | 6.141 | 5.618 | 6.058 | 503,729 | +0.48(+8.69%) |
Apr 28, 2009 | 5.381 | 5.703 | 5.381 | 5.574 | 220,151 | +0.07(+1.30%) |
Apr 27, 2009 | 5.525 | 5.580 | 5.354 | 5.503 | 512,156 | -0.03(-0.50%) |
Apr 24, 2009 | 5.580 | 5.585 | 5.332 | 5.530 | 490,399 | +0.09(+1.72%) |
Apr 23, 2009 | 5.481 | 5.481 | 5.282 | 5.436 | 445,811 | -0.04(-0.70%) |
Apr 22, 2009 | 5.112 | 5.530 | 5.035 | 5.475 | 592,514 | +0.41(+8.03%) |
Apr 21, 2009 | 4.947 | 5.112 | 4.914 | 5.068 | 282,155 | +0.10(+2.11%) |
Apr 20, 2009 | 5.090 | 5.156 | 4.952 | 4.963 | 433,362 | -0.23(-4.45%) |
Apr 17, 2009 | 5.040 | 5.304 | 4.991 | 5.194 | 530,412 | +0.13(+2.50%) |
Apr 16, 2009 | 5.200 | 5.225 | 5.057 | 5.068 | 398,113 | -0.17(-3.15%) |
Apr 15, 2009 | 5.453 | 5.453 | 5.156 | 5.233 | 431,544 | -0.18(-3.26%) |
Apr 14, 2009 | 5.459 | 5.629 | 5.365 | 5.409 | 224,336 | -0.18(-3.15%) |
Apr 13, 2009 | 5.618 | 5.664 | 5.503 | 5.585 | 213,332 | -0.04(-0.68%) |
Apr 09, 2009 | 5.558 | 5.750 | 5.453 | 5.624 | 296,806 | +0.16(+2.92%) |
Apr 08, 2009 | 5.227 | 5.497 | 5.227 | 5.464 | 203,824 | +0.20(+3.76%) |
Apr 07, 2009 | 5.448 | 5.448 | 5.233 | 5.266 | 368,650 | -0.23(-4.20%) |
Apr 06, 2009 | 5.783 | 5.783 | 5.343 | 5.497 | 237,496 | +0.03(+0.60%) |
Apr 03, 2009 | 5.475 | 5.530 | 5.381 | 5.464 | 148,213 | +0.02(+0.40%) |
Apr 02, 2009 | 5.497 | 5.585 | 5.277 | 5.442 | 309,552 | +0.20(+3.78%) |
Apr 01, 2009 | 5.431 | 5.431 | 5.062 | 5.244 | 141,431 | +0.13(+2.58%) |
Mar 31, 2009 | 4.870 | 5.200 | 4.853 | 5.112 | 237,118 | +0.22(+4.50%) |
Mar 30, 2009 | 5.189 | 5.189 | 4.793 | 4.892 | 269,977 | -0.43(-8.07%) |
Mar 26, 2009 | 5.227 | 5.348 | 5.062 | 5.321 | 395,837 | +0.15(+2.98%) |
Mar 25, 2009 | 5.222 | 5.420 | 4.787 | 5.167 | 428,161 | +0.15(+3.07%) |
Mar 24, 2009 | 5.172 | 5.238 | 4.930 | 5.013 | 222,630 | -0.15(-2.98%) |
Mar 23, 2009 | 4.870 | 5.172 | 4.868 | 5.167 | 321,530 | +0.47(+9.95%) |
Mar 20, 2009 | 4.897 | 4.952 | 4.677 | 4.699 | 229,354 | -0.25(-5.11%) |
Mar 19, 2009 | 5.128 | 5.293 | 4.936 | 4.952 | 310,444 | -0.09(-1.85%) |
Mar 18, 2009 | 4.853 | 5.090 | 4.782 | 5.046 | 269,875 | +0.17(+3.38%) |
Mar 17, 2009 | 4.688 | 4.914 | 4.402 | 4.881 | 344,519 | +0.14(+2.90%) |
Mar 16, 2009 | 4.727 | 5.040 | 4.617 | 4.743 | 382,087 | -0.01(-0.12%) |
Mar 13, 2009 | 4.892 | 4.897 | 4.584 | 4.749 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 4.848 | 4.906 | 4.507 | 4.787 | 386,860 | +0.04(+0.81%) |
Mar 11, 2009 | 4.402 | 4.749 | 4.187 | 4.749 | 635,440 | +0.42(+9.80%) |
Mar 10, 2009 | 3.637 | 4.325 | 3.522 | 4.325 | 838,192 | +0.82(+23.39%) |
Mar 09, 2009 | 3.346 | 3.577 | 3.274 | 3.505 | 938,195 | +0.20(+6.17%) |
Mar 06, 2009 | 3.461 | 3.609 | 3.164 | 3.302 | 0 | -0.15(-4.46%) |
Mar 05, 2009 | 3.582 | 3.582 | 3.412 | 3.456 | 390,580 | -0.27(-7.24%) |
Mar 04, 2009 | 3.549 | 3.797 | 3.340 | 3.725 | 577,868 | -0.12(-3.15%) |