Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.404 | 6.518 | 6.386 | 6.518 | 185,516 | +0.13(+2.00%) |
May 28, 2009 | 6.433 | 6.443 | 6.321 | 6.390 | 266,567 | -0.00(-0.05%) |
May 27, 2009 | 6.438 | 6.494 | 6.393 | 6.393 | 1,585,574 | -0.07(-1.09%) |
May 26, 2009 | 6.263 | 6.477 | 6.246 | 6.463 | 438,943 | +0.15(+2.43%) |
May 22, 2009 | 6.313 | 6.361 | 6.282 | 6.310 | 368,432 | +0.01(+0.17%) |
May 21, 2009 | 6.346 | 6.380 | 6.254 | 6.299 | 320,215 | -0.12(-1.80%) |
May 20, 2009 | 6.435 | 6.508 | 6.415 | 6.415 | 936,887 | -0.00(-0.05%) |
May 19, 2009 | 6.422 | 6.454 | 6.394 | 6.418 | 282,136 | -0.02(-0.29%) |
May 18, 2009 | 6.449 | 6.465 | 6.336 | 6.436 | 261,905 | +0.05(+0.76%) |
May 15, 2009 | 6.388 | 6.436 | 6.333 | 6.388 | 336,194 | -0.04(-0.59%) |
May 14, 2009 | 6.432 | 6.457 | 6.372 | 6.425 | 307,983 | +0.06(+0.88%) |
May 13, 2009 | 6.486 | 6.486 | 6.360 | 6.369 | 635,833 | -0.16(-2.39%) |
May 12, 2009 | 6.533 | 6.558 | 6.442 | 6.525 | 284,000 | +0.00(+0.00%) |
May 11, 2009 | 6.457 | 6.579 | 6.457 | 6.525 | 510,330 | -0.08(-1.28%) |
May 08, 2009 | 6.618 | 6.663 | 6.491 | 6.610 | 296,641 | +0.12(+1.93%) |
May 07, 2009 | 6.402 | 6.513 | 6.402 | 6.485 | 552,482 | +0.13(+1.99%) |
May 06, 2009 | 6.458 | 6.458 | 6.329 | 6.358 | 263,007 | -0.03(-0.46%) |
May 05, 2009 | 6.444 | 6.444 | 6.324 | 6.388 | 275,303 | +0.03(+0.42%) |
May 04, 2009 | 6.333 | 6.361 | 6.329 | 6.361 | 305,236 | +0.15(+2.39%) |
May 01, 2009 | 6.215 | 6.224 | 6.138 | 6.213 | 105,694 | -0.00(-0.03%) |
Apr 30, 2009 | 6.311 | 6.346 | 6.199 | 6.215 | 267,016 | +0.00(+0.05%) |
Apr 29, 2009 | 6.195 | 6.257 | 6.124 | 6.212 | 223,019 | +0.12(+2.05%) |
Apr 28, 2009 | 6.002 | 6.143 | 6.002 | 6.087 | 169,678 | +0.07(+1.12%) |
Apr 27, 2009 | 5.962 | 6.084 | 5.962 | 6.019 | 155,436 | +0.02(+0.34%) |
Apr 24, 2009 | 5.965 | 6.035 | 5.923 | 5.999 | 118,278 | +0.09(+1.59%) |
Apr 23, 2009 | 6.038 | 6.038 | 5.831 | 5.906 | 568,698 | -0.12(-2.02%) |
Apr 22, 2009 | 5.954 | 6.093 | 5.954 | 6.027 | 118,483 | +0.00(+0.08%) |
Apr 21, 2009 | 6.044 | 6.045 | 5.968 | 6.023 | 253,874 | -0.03(-0.57%) |
Apr 20, 2009 | 6.099 | 6.193 | 6.027 | 6.057 | 817,808 | -0.17(-2.78%) |
Apr 17, 2009 | 6.163 | 6.255 | 6.116 | 6.230 | 84,925 | +0.11(+1.81%) |
Apr 16, 2009 | 6.052 | 6.138 | 6.026 | 6.119 | 666,016 | +0.09(+1.42%) |
Apr 15, 2009 | 6.012 | 6.069 | 5.963 | 6.034 | 1,564,286 | +0.00(+0.00%) |
Apr 14, 2009 | 5.965 | 6.062 | 5.965 | 6.034 | 619,605 | +0.01(+0.10%) |
Apr 13, 2009 | 6.051 | 6.051 | 5.961 | 6.027 | 211,293 | +0.01(+0.23%) |
Apr 09, 2009 | 5.957 | 6.035 | 5.932 | 6.013 | 190,703 | +0.17(+2.83%) |
Apr 08, 2009 | 5.728 | 5.848 | 5.728 | 5.848 | 486,097 | +0.13(+2.27%) |
Apr 07, 2009 | 5.724 | 5.782 | 5.689 | 5.718 | 71,144 | -0.06(-1.03%) |
Apr 06, 2009 | 5.732 | 5.788 | 5.712 | 5.777 | 190,498 | +0.01(+0.19%) |
Apr 03, 2009 | 5.854 | 5.854 | 5.731 | 5.767 | 134,186 | -0.05(-0.94%) |
Apr 02, 2009 | 5.865 | 5.923 | 5.818 | 5.821 | 309,572 | +0.10(+1.83%) |
Apr 01, 2009 | 5.643 | 5.720 | 5.571 | 5.717 | 348,298 | -0.03(-0.60%) |
Mar 31, 2009 | 5.721 | 5.838 | 5.715 | 5.751 | 105,777 | +0.05(+0.85%) |
Mar 30, 2009 | 5.776 | 5.776 | 5.638 | 5.703 | 555,390 | -0.14(-2.38%) |
Mar 26, 2009 | 5.699 | 5.846 | 5.681 | 5.841 | 815,496 | +0.19(+3.37%) |
Mar 25, 2009 | 5.657 | 5.730 | 5.501 | 5.651 | 762,706 | +0.07(+1.17%) |
Mar 24, 2009 | 5.539 | 5.686 | 5.534 | 5.585 | 1,174,022 | -0.07(-1.27%) |
Mar 23, 2009 | 5.537 | 5.657 | 5.534 | 5.657 | 656,422 | +0.25(+4.56%) |
Mar 20, 2009 | 5.468 | 5.535 | 5.378 | 5.411 | 556,632 | -0.07(-1.31%) |
Mar 19, 2009 | 5.640 | 5.640 | 5.453 | 5.482 | 2,506,227 | -0.16(-2.75%) |
Mar 18, 2009 | 5.543 | 5.707 | 5.543 | 5.638 | 221,296 | +0.07(+1.30%) |
Mar 17, 2009 | 5.543 | 5.565 | 5.456 | 5.565 | 194,328 | +0.08(+1.42%) |
Mar 16, 2009 | 5.595 | 5.624 | 5.487 | 5.487 | 586,418 | -0.05(-0.93%) |
Mar 13, 2009 | 5.429 | 5.546 | 5.387 | 5.539 | 0 | +0.18(+3.35%) |
Mar 12, 2009 | 5.120 | 5.376 | 5.098 | 5.359 | 331,993 | +0.20(+3.94%) |
Mar 11, 2009 | 5.240 | 5.307 | 5.140 | 5.156 | 502,024 | -0.02(-0.36%) |
Mar 10, 2009 | 4.967 | 5.176 | 4.967 | 5.175 | 523,638 | +0.23(+4.58%) |
Mar 09, 2009 | 4.933 | 5.062 | 4.916 | 4.948 | 336,949 | -0.08(-1.64%) |
Mar 06, 2009 | 5.058 | 5.137 | 4.933 | 5.031 | 0 | -0.01(-0.22%) |
Mar 05, 2009 | 5.193 | 5.193 | 5.017 | 5.042 | 470,765 | -0.22(-4.10%) |
Mar 04, 2009 | 5.233 | 5.334 | 5.119 | 5.258 | 1,615,283 | +0.11(+2.15%) |