Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.290 | 6.330 | 6.250 | 6.250 | 2,653 | +0.09(+1.46%) |
May 28, 2009 | 6.190 | 6.290 | 6.050 | 6.160 | 13,127 | -0.29(-4.50%) |
May 27, 2009 | 6.560 | 6.606 | 6.450 | 6.450 | 32,209 | +0.10(+1.54%) |
May 26, 2009 | 6.280 | 6.650 | 6.280 | 6.352 | 44,172 | +0.03(+0.50%) |
May 22, 2009 | 6.150 | 6.374 | 6.150 | 6.320 | 12,240 | +0.29(+4.81%) |
May 21, 2009 | 6.020 | 6.030 | 5.910 | 6.030 | 6,405 | -0.48(-7.37%) |
May 20, 2009 | 6.500 | 6.510 | 6.390 | 6.510 | 4,573 | -0.04(-0.61%) |
May 19, 2009 | 6.520 | 6.560 | 6.520 | 6.550 | 16,101 | +0.36(+5.82%) |
May 18, 2009 | 6.080 | 6.440 | 6.080 | 6.190 | 2,800 | +0.28(+4.74%) |
May 15, 2009 | 6.000 | 6.000 | 5.910 | 5.910 | 2,000 | -0.22(-3.59%) |
May 14, 2009 | 6.090 | 6.140 | 6.090 | 6.130 | 2,452 | +0.29(+4.97%) |
May 13, 2009 | 6.320 | 6.320 | 5.840 | 5.840 | 2,186 | -0.60(-9.32%) |
May 12, 2009 | 6.550 | 6.560 | 6.400 | 6.440 | 157,376 | -0.22(-3.30%) |
May 08, 2009 | 6.660 | 6.660 | 6.660 | 0 | -0.54(-7.50%) | |
May 07, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | -0.04(-0.55%) |
May 06, 2009 | 7.200 | 7.240 | 7.200 | 7.240 | 2,600 | -0.16(-2.16%) |
May 05, 2009 | 7.000 | 7.400 | 6.600 | 7.400 | 810 | +0.86(+13.15%) |
May 04, 2009 | 6.540 | 6.540 | 6.540 | 6.540 | 1,700 | -0.06(-0.91%) |
May 01, 2009 | 6.440 | 6.600 | 6.240 | 6.600 | 1,367 | +0.33(+5.26%) |
Apr 30, 2009 | 6.400 | 6.400 | 6.270 | 6.270 | 1,214 | +0.22(+3.64%) |
Apr 28, 2009 | 6.050 | 6.050 | 6.050 | 0 | -0.33(-5.17%) | |
Apr 24, 2009 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.10(+1.59%) |
Apr 23, 2009 | 6.260 | 6.320 | 6.260 | 6.280 | 1,640 | -0.21(-3.24%) |
Apr 22, 2009 | 6.500 | 6.560 | 6.490 | 6.490 | 2,172 | +0.47(+7.81%) |
Apr 21, 2009 | 5.890 | 6.040 | 5.890 | 6.020 | 1,540 | -0.03(-0.50%) |
Apr 20, 2009 | 6.020 | 6.050 | 6.020 | 6.050 | 2,672 | -0.53(-8.05%) |
Apr 17, 2009 | 6.580 | 6.580 | 6.580 | 6.580 | 7,980 | -0.14(-2.08%) |
Apr 16, 2009 | 6.380 | 6.720 | 6.380 | 6.720 | 679 | +0.43(+6.84%) |
Apr 15, 2009 | 6.340 | 6.430 | 6.290 | 6.290 | 720 | -0.56(-8.18%) |
Apr 14, 2009 | 6.750 | 6.850 | 6.660 | 6.850 | 2,388 | +0.10(+1.48%) |
Apr 13, 2009 | 6.720 | 6.750 | 6.720 | 6.750 | 1,000 | +0.07(+1.05%) |
Apr 09, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 200 | +0.62(+10.23%) |
Apr 08, 2009 | 6.180 | 6.260 | 6.060 | 6.060 | 3,786 | +0.24(+4.12%) |
Apr 07, 2009 | 6.050 | 6.050 | 5.820 | 5.820 | 3,491 | -0.46(-7.32%) |
Apr 06, 2009 | 6.170 | 6.280 | 6.170 | 6.280 | 355 | +0.20(+3.29%) |
Apr 02, 2009 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.52(+9.35%) |
Apr 01, 2009 | 5.440 | 5.560 | 5.360 | 5.560 | 15,933 | +0.38(+7.34%) |
Mar 31, 2009 | 5.160 | 5.280 | 5.160 | 5.180 | 4,457 | -0.20(-3.72%) |
Mar 27, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.31(+6.11%) |
Mar 26, 2009 | 5.100 | 5.510 | 5.040 | 5.070 | 11,792 | -0.17(-3.24%) |
Mar 25, 2009 | 5.830 | 5.830 | 5.240 | 5.240 | 3,428 | -0.32(-5.76%) |
Mar 24, 2009 | 6.040 | 6.040 | 5.480 | 5.560 | 5,847 | -0.64(-10.32%) |
Mar 23, 2009 | 6.050 | 6.200 | 5.440 | 6.200 | 15,973 | +0.15(+2.48%) |
Mar 20, 2009 | 5.870 | 6.070 | 5.850 | 6.050 | 3,240 | -0.59(-8.89%) |
Mar 19, 2009 | 6.630 | 6.640 | 6.340 | 6.640 | 6,601 | -0.20(-2.92%) |
Mar 18, 2009 | 6.630 | 6.840 | 6.340 | 6.840 | 13,185 | +0.94(+15.93%) |
Mar 17, 2009 | 6.280 | 6.300 | 5.900 | 5.900 | 13,944 | -0.78(-11.68%) |
Mar 16, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 130 | +0.43(+6.88%) |
Mar 13, 2009 | 5.500 | 6.250 | 5.500 | 6.250 | 1,361 | +0.15(+2.46%) |
Mar 12, 2009 | 5.120 | 6.100 | 5.120 | 6.100 | 19,182 | +0.80(+15.09%) |
Mar 11, 2009 | 5.450 | 5.550 | 5.300 | 5.300 | 13,020 | -0.16(-2.93%) |
Mar 10, 2009 | 5.510 | 6.110 | 5.150 | 5.460 | 15,630 | +0.41(+8.12%) |
Mar 09, 2009 | 5.540 | 5.540 | 4.760 | 5.050 | 646 | -0.89(-14.98%) |
Mar 06, 2009 | 5.670 | 5.940 | 4.880 | 5.940 | 1,799 | +0.09(+1.54%) |
Mar 05, 2009 | 5.150 | 5.900 | 5.150 | 5.850 | 1,500 | +0.20(+3.54%) |
Mar 04, 2009 | 5.080 | 5.910 | 4.900 | 5.650 | 15,784 | -0.15(-2.59%) |