Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.913 | 6.007 | 5.828 | 5.922 | 126,143 | +0.08(+1.29%) |
May 28, 2009 | 5.753 | 5.863 | 5.734 | 5.847 | 57,473 | +0.03(+0.59%) |
May 27, 2009 | 5.709 | 5.953 | 5.631 | 5.812 | 149,523 | +0.03(+0.54%) |
May 26, 2009 | 5.628 | 5.787 | 5.628 | 5.781 | 141,991 | +0.15(+2.73%) |
May 22, 2009 | 5.712 | 5.950 | 5.565 | 5.628 | 145,109 | -0.08(-1.48%) |
May 21, 2009 | 5.797 | 5.797 | 5.646 | 5.712 | 45,295 | -0.06(-1.03%) |
May 20, 2009 | 5.816 | 5.816 | 5.527 | 5.772 | 94,002 | +0.05(+0.87%) |
May 19, 2009 | 5.769 | 5.781 | 5.640 | 5.722 | 78,926 | -0.04(-0.70%) |
May 18, 2009 | 5.753 | 5.765 | 5.623 | 5.762 | 107,713 | +0.19(+3.37%) |
May 15, 2009 | 5.797 | 5.797 | 5.493 | 5.574 | 102,281 | +0.06(+1.08%) |
May 14, 2009 | 5.455 | 5.599 | 5.405 | 5.515 | 53,877 | +0.08(+1.56%) |
May 13, 2009 | 5.718 | 5.718 | 5.399 | 5.430 | 102,102 | -0.36(-6.27%) |
May 12, 2009 | 5.797 | 5.847 | 5.718 | 5.794 | 159,656 | +0.06(+1.09%) |
May 11, 2009 | 5.703 | 5.828 | 5.646 | 5.731 | 88,535 | +0.06(+1.11%) |
May 08, 2009 | 5.643 | 5.775 | 5.643 | 5.668 | 103,350 | +0.07(+1.29%) |
May 07, 2009 | 5.765 | 6.110 | 5.556 | 5.596 | 340,854 | -0.61(-9.89%) |
May 06, 2009 | 6.264 | 6.402 | 6.129 | 6.210 | 157,256 | -0.05(-0.85%) |
May 05, 2009 | 6.239 | 6.339 | 6.207 | 6.264 | 247,672 | +0.01(+0.20%) |
May 04, 2009 | 6.175 | 6.455 | 6.101 | 6.251 | 206,356 | +0.20(+3.37%) |
May 01, 2009 | 6.110 | 6.111 | 5.966 | 6.048 | 108,332 | -0.03(-0.46%) |
Apr 30, 2009 | 6.189 | 6.220 | 6.048 | 6.076 | 164,018 | +0.05(+0.78%) |
Apr 29, 2009 | 6.110 | 6.236 | 5.963 | 6.029 | 202,484 | +0.04(+0.73%) |
Apr 28, 2009 | 6.000 | 6.010 | 5.703 | 5.985 | 153,953 | +0.03(+0.53%) |
Apr 27, 2009 | 5.828 | 5.976 | 5.709 | 5.953 | 92,352 | +0.04(+0.74%) |
Apr 24, 2009 | 5.932 | 5.979 | 5.859 | 5.910 | 110,473 | +0.08(+1.40%) |
Apr 23, 2009 | 5.725 | 5.944 | 5.662 | 5.828 | 81,202 | +0.10(+1.81%) |
Apr 22, 2009 | 5.881 | 6.016 | 5.725 | 5.725 | 129,896 | -0.10(-1.77%) |
Apr 21, 2009 | 5.797 | 5.903 | 5.797 | 5.828 | 74,602 | -0.08(-1.33%) |
Apr 20, 2009 | 6.095 | 6.095 | 5.797 | 5.906 | 67,032 | -0.03(-0.53%) |
Apr 17, 2009 | 5.819 | 6.057 | 5.797 | 5.938 | 129,864 | +0.03(+0.42%) |
Apr 16, 2009 | 5.922 | 5.922 | 5.769 | 5.913 | 55,670 | -0.03(-0.53%) |
Apr 15, 2009 | 5.938 | 5.944 | 5.765 | 5.944 | 53,867 | +0.04(+0.64%) |
Apr 14, 2009 | 5.991 | 6.026 | 5.718 | 5.906 | 177,563 | -0.08(-1.26%) |
Apr 13, 2009 | 5.819 | 6.091 | 5.797 | 5.982 | 110,572 | +0.17(+2.91%) |
Apr 09, 2009 | 5.787 | 5.953 | 5.740 | 5.812 | 110,199 | +0.02(+0.40%) |
Apr 08, 2009 | 5.765 | 6.209 | 5.499 | 5.789 | 130,866 | +0.04(+0.74%) |
Apr 07, 2009 | 5.834 | 5.950 | 5.718 | 5.747 | 72,151 | -0.21(-3.58%) |
Apr 06, 2009 | 6.032 | 6.094 | 5.822 | 5.960 | 63,776 | -0.15(-2.46%) |
Apr 03, 2009 | 6.204 | 6.236 | 6.006 | 6.110 | 40,642 | -0.09(-1.52%) |
Apr 02, 2009 | 6.167 | 6.267 | 6.032 | 6.204 | 59,226 | +0.09(+1.54%) |
Apr 01, 2009 | 6.013 | 6.267 | 5.765 | 6.110 | 156,882 | +0.23(+3.89%) |
Mar 31, 2009 | 5.436 | 5.881 | 5.436 | 5.881 | 93,016 | +0.34(+6.20%) |
Mar 30, 2009 | 5.581 | 5.740 | 5.440 | 5.538 | 50,108 | -0.11(-2.02%) |
Mar 26, 2009 | 5.693 | 5.856 | 5.653 | 5.653 | 56,752 | +0.11(+1.92%) |
Mar 25, 2009 | 5.640 | 5.693 | 5.483 | 5.546 | 45,426 | -0.09(-1.67%) |
Mar 24, 2009 | 5.574 | 5.718 | 5.574 | 5.640 | 51,841 | +0.05(+0.84%) |
Mar 23, 2009 | 5.621 | 5.834 | 5.509 | 5.593 | 66,435 | +0.09(+1.71%) |
Mar 20, 2009 | 5.562 | 5.875 | 5.424 | 5.499 | 62,944 | -0.03(-0.51%) |
Mar 19, 2009 | 5.593 | 5.922 | 5.447 | 5.527 | 62,892 | +0.03(+0.63%) |
Mar 18, 2009 | 5.258 | 5.709 | 5.258 | 5.493 | 44,925 | +0.15(+2.82%) |
Mar 17, 2009 | 5.327 | 5.465 | 5.054 | 5.342 | 101,039 | -0.08(-1.39%) |
Mar 16, 2009 | 5.424 | 5.609 | 5.299 | 5.418 | 87,019 | +0.14(+2.67%) |
Mar 13, 2009 | 5.170 | 5.584 | 5.170 | 5.277 | 71,646 | +0.24(+4.73%) |
Mar 12, 2009 | 4.844 | 5.164 | 4.794 | 5.039 | 55,188 | +0.10(+1.97%) |
Mar 11, 2009 | 4.866 | 4.948 | 4.731 | 4.941 | 87,310 | +0.12(+2.40%) |
Mar 10, 2009 | 4.847 | 4.916 | 4.713 | 4.825 | 110,888 | +0.16(+3.43%) |
Mar 09, 2009 | 4.951 | 4.951 | 4.538 | 4.666 | 190,172 | -0.26(-5.34%) |
Mar 06, 2009 | 5.324 | 5.324 | 4.312 | 4.929 | 275,858 | -0.05(-1.07%) |
Mar 05, 2009 | 5.932 | 5.932 | 4.874 | 4.982 | 179,123 | -0.22(-4.27%) |
Mar 04, 2009 | 4.794 | 5.327 | 4.794 | 5.205 | 60,314 | +0.12(+2.40%) |