Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.147 | 7.130 | 6.945 | 7.010 | 12,749 | -0.14(-1.98%) |
May 28, 2009 | 7.147 | 7.239 | 6.711 | 7.152 | 17,164 | +0.17(+2.50%) |
May 27, 2009 | 6.972 | 7.021 | 6.694 | 6.978 | 6,393 | -0.03(-0.39%) |
May 26, 2009 | 6.405 | 7.005 | 6.378 | 7.005 | 20,362 | +0.21(+3.13%) |
May 22, 2009 | 6.869 | 7.125 | 6.601 | 6.792 | 8,409 | +0.07(+0.97%) |
May 21, 2009 | 6.443 | 6.727 | 6.443 | 6.727 | 3,852 | +0.32(+5.02%) |
May 20, 2009 | 6.482 | 6.482 | 6.405 | 6.405 | 2,201 | -0.05(-0.84%) |
May 19, 2009 | 6.449 | 6.498 | 6.449 | 6.460 | 1,834 | +0.05(+0.77%) |
May 18, 2009 | 6.421 | 6.421 | 6.405 | 6.411 | 4,044 | +0.01(+0.09%) |
May 15, 2009 | 6.503 | 6.503 | 6.405 | 6.405 | 8,695 | -0.12(-1.88%) |
May 14, 2009 | 6.362 | 6.528 | 6.362 | 6.528 | 1,728 | +0.06(+0.88%) |
May 13, 2009 | 6.302 | 6.476 | 6.302 | 6.471 | 2,201 | +0.11(+1.80%) |
May 12, 2009 | 6.536 | 6.542 | 6.356 | 6.356 | 5,686 | +0.03(+0.52%) |
May 11, 2009 | 6.269 | 6.471 | 6.269 | 6.323 | 2,458 | -0.34(-5.07%) |
May 08, 2009 | 6.599 | 6.749 | 6.405 | 6.661 | 9,005 | +0.10(+1.50%) |
May 07, 2009 | 6.514 | 6.833 | 6.323 | 6.563 | 14,358 | +0.14(+2.12%) |
May 06, 2009 | 6.269 | 6.427 | 6.269 | 6.427 | 5,906 | +0.16(+2.52%) |
May 05, 2009 | 6.405 | 6.427 | 6.231 | 6.269 | 17,434 | -0.19(-2.87%) |
May 04, 2009 | 6.460 | 6.460 | 6.242 | 6.454 | 28,479 | +0.16(+2.51%) |
May 01, 2009 | 6.100 | 6.329 | 6.100 | 6.296 | 11,219 | +0.05(+0.87%) |
Apr 30, 2009 | 6.427 | 6.427 | 6.242 | 6.242 | 4,952 | +0.13(+2.14%) |
Apr 29, 2009 | 6.255 | 6.460 | 6.111 | 6.111 | 24,680 | +0.14(+2.28%) |
Apr 28, 2009 | 5.778 | 6.277 | 5.778 | 5.975 | 31,757 | +0.25(+4.38%) |
Apr 27, 2009 | 5.697 | 5.838 | 5.588 | 5.724 | 85,756 | +0.00(+0.00%) |
Apr 24, 2009 | 5.473 | 5.724 | 5.473 | 5.724 | 11,015 | +0.22(+3.96%) |
Apr 23, 2009 | 5.468 | 5.566 | 5.457 | 5.506 | 6,237 | +0.07(+1.20%) |
Apr 22, 2009 | 5.397 | 5.462 | 5.375 | 5.440 | 61,086 | +0.00(+0.00%) |
Apr 21, 2009 | 5.370 | 5.440 | 5.370 | 5.440 | 1,981 | +0.10(+1.84%) |
Apr 20, 2009 | 5.446 | 5.446 | 5.271 | 5.342 | 550 | -0.11(-2.00%) |
Apr 17, 2009 | 5.424 | 5.489 | 5.211 | 5.451 | 158,557 | +0.00(+0.00%) |
Apr 16, 2009 | 5.315 | 5.451 | 5.315 | 5.451 | 5,868 | +0.28(+5.49%) |
Apr 15, 2009 | 5.266 | 5.397 | 5.151 | 5.168 | 21,125 | -0.33(-5.95%) |
Apr 14, 2009 | 5.500 | 5.500 | 5.119 | 5.495 | 4,204 | +0.34(+6.55%) |
Apr 13, 2009 | 5.446 | 5.451 | 5.157 | 5.157 | 28,389 | -0.29(-5.40%) |
Apr 09, 2009 | 5.440 | 5.451 | 5.402 | 5.451 | 26,966 | +0.08(+1.52%) |
Apr 08, 2009 | 5.479 | 5.607 | 5.370 | 5.370 | 5,411 | -0.08(-1.50%) |
Apr 07, 2009 | 5.451 | 5.451 | 5.451 | 5.451 | 1,860 | +0.01(+0.20%) |
Apr 06, 2009 | 5.446 | 5.470 | 5.402 | 5.440 | 9,201 | -0.01(-0.20%) |
Apr 03, 2009 | 5.451 | 5.451 | 5.451 | 5.451 | 917 | +0.04(+0.81%) |
Apr 02, 2009 | 5.282 | 5.408 | 5.222 | 5.408 | 7,629 | +0.28(+5.42%) |
Apr 01, 2009 | 5.299 | 5.310 | 5.130 | 5.130 | 3,852 | +0.06(+1.18%) |
Mar 30, 2009 | 5.070 | 5.070 | 5.070 | 5.070 | 183 | +0.07(+1.42%) |
Mar 26, 2009 | 4.852 | 5.081 | 4.852 | 4.999 | 7,123 | +0.14(+2.86%) |
Mar 25, 2009 | 5.124 | 5.124 | 4.852 | 4.860 | 13,941 | +0.00(+0.06%) |
Mar 24, 2009 | 4.922 | 4.945 | 4.857 | 4.857 | 9,287 | -0.40(-7.67%) |
Mar 23, 2009 | 5.370 | 5.370 | 5.260 | 5.260 | 366 | -0.05(-0.92%) |
Mar 20, 2009 | 5.337 | 5.342 | 5.299 | 5.310 | 2,384 | +0.28(+5.58%) |
Mar 19, 2009 | 5.206 | 5.211 | 4.906 | 5.029 | 12,088 | -0.16(-3.10%) |
Mar 18, 2009 | 4.966 | 5.195 | 4.961 | 5.190 | 3,817 | -0.09(-1.75%) |
Mar 17, 2009 | 4.961 | 5.386 | 4.961 | 5.282 | 961 | +0.28(+5.67%) |
Mar 16, 2009 | 5.184 | 5.184 | 4.972 | 4.999 | 17,197 | -0.47(-8.57%) |
Mar 13, 2009 | 5.451 | 5.468 | 5.451 | 5.468 | 1,172 | +0.04(+0.75%) |
Mar 12, 2009 | 5.417 | 5.427 | 5.417 | 5.427 | 366 | +0.24(+4.62%) |
Mar 11, 2009 | 5.446 | 5.446 | 5.187 | 5.187 | 3,256 | -0.17(-3.10%) |
Mar 10, 2009 | 5.402 | 5.451 | 5.315 | 5.353 | 40,357 | -0.09(-1.70%) |
Mar 09, 2009 | 5.451 | 5.479 | 5.446 | 5.446 | 47,328 | -0.01(-0.10%) |
Mar 06, 2009 | 5.342 | 5.506 | 5.325 | 5.451 | 49,408 | +0.04(+0.81%) |
Mar 05, 2009 | 5.451 | 5.451 | 5.408 | 5.408 | 4,310 | -0.04(-0.80%) |
Mar 04, 2009 | 5.440 | 5.451 | 5.440 | 5.451 | 5,851 | -0.02(-0.40%) |