Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.309 | 6.309 | 5.941 | 5.978 | 6,161 | -0.47(-7.22%) |
May 28, 2009 | 6.443 | 6.443 | 6.440 | 6.443 | 3,566 | +0.13(+2.13%) |
May 27, 2009 | 5.927 | 6.309 | 5.927 | 6.309 | 1,943 | +0.39(+6.53%) |
May 26, 2009 | 5.860 | 5.922 | 5.860 | 5.922 | 2,318 | +0.05(+0.86%) |
May 22, 2009 | 5.748 | 5.871 | 5.748 | 5.871 | 713 | +0.12(+2.15%) |
May 21, 2009 | 6.168 | 6.275 | 5.714 | 5.748 | 7,769 | -0.53(-8.44%) |
May 20, 2009 | 6.281 | 6.281 | 6.278 | 6.278 | 356 | +0.01(+0.09%) |
May 19, 2009 | 6.272 | 6.272 | 6.272 | 6.272 | 178 | +0.10(+1.68%) |
May 15, 2009 | 6.174 | 6.168 | 6.168 | 6.168 | 3,209 | -0.29(-4.51%) |
May 13, 2009 | 6.202 | 6.460 | 6.460 | 6.460 | 5,528 | -0.21(-3.19%) |
May 12, 2009 | 6.673 | 6.673 | 6.673 | 6.673 | 178 | -0.01(-0.17%) |
May 11, 2009 | 6.684 | 6.684 | 6.684 | 6.684 | 356 | +0.52(+8.36%) |
May 08, 2009 | 6.168 | 6.168 | 6.168 | 6.168 | 356 | -0.14(-2.22%) |
May 07, 2009 | 6.365 | 6.365 | 6.309 | 6.309 | 4,636 | -0.03(-0.44%) |
May 06, 2009 | 6.729 | 6.729 | 6.337 | 6.337 | 1,594 | -0.28(-4.24%) |
May 05, 2009 | 6.617 | 6.617 | 6.617 | 6.617 | 178 | -0.14(-2.07%) |
May 01, 2009 | 6.723 | 6.757 | 6.757 | 6.757 | 534 | +0.03(+0.50%) |
Apr 30, 2009 | 6.724 | 6.724 | 6.724 | 6.724 | 492 | +0.00(+0.00%) |
Apr 29, 2009 | 6.892 | 6.892 | 6.724 | 6.724 | 356 | +0.00(+0.00%) |
Apr 28, 2009 | 6.729 | 6.729 | 6.724 | 6.724 | 1,783 | -0.01(-0.08%) |
Apr 27, 2009 | 6.785 | 6.858 | 6.729 | 6.729 | 3,463 | -0.14(-2.04%) |
Apr 22, 2009 | 6.869 | 6.869 | 6.869 | 6.869 | 0 | +0.03(+0.41%) |
Apr 21, 2009 | 6.471 | 6.841 | 6.471 | 6.841 | 713 | +0.11(+1.71%) |
Apr 20, 2009 | 6.726 | 6.726 | 6.726 | 6.726 | 178 | +0.08(+1.22%) |
Apr 17, 2009 | 6.645 | 6.645 | 6.449 | 6.645 | 891 | -0.04(-0.59%) |
Apr 16, 2009 | 6.712 | 6.712 | 6.684 | 6.684 | 356 | -0.04(-0.67%) |
Apr 14, 2009 | 6.729 | 6.729 | 6.729 | 6.729 | 356 | +0.20(+3.00%) |
Apr 13, 2009 | 6.477 | 6.533 | 6.264 | 6.533 | 3,566 | -0.07(-1.02%) |
Apr 09, 2009 | 7.447 | 7.447 | 6.595 | 6.600 | 11,234 | -0.66(-9.11%) |
Apr 07, 2009 | 7.262 | 7.262 | 7.262 | 7.262 | 356 | +0.38(+5.46%) |
Apr 06, 2009 | 7.234 | 7.290 | 6.886 | 6.886 | 568 | -0.14(-2.00%) |
Apr 03, 2009 | 7.570 | 7.570 | 6.981 | 7.026 | 2,318 | +0.38(+5.65%) |
Apr 02, 2009 | 6.376 | 7.010 | 6.376 | 6.651 | 12,497 | +0.67(+11.26%) |
Apr 01, 2009 | 6.864 | 7.363 | 5.978 | 5.978 | 13,943 | -0.61(-9.28%) |
Mar 31, 2009 | 6.589 | 6.589 | 6.589 | 6.589 | 178 | +0.44(+7.21%) |
Mar 30, 2009 | 6.696 | 6.696 | 6.140 | 6.146 | 3,388 | +0.12(+1.95%) |
Mar 26, 2009 | 6.028 | 6.028 | 5.759 | 6.028 | 2,967 | +0.41(+7.39%) |
Mar 25, 2009 | 6.101 | 6.101 | 5.613 | 5.613 | 645 | -0.49(-8.01%) |
Mar 23, 2009 | 6.102 | 6.102 | 6.102 | 6.102 | 0 | +0.50(+8.93%) |
Mar 20, 2009 | 6.168 | 6.168 | 5.602 | 5.602 | 20,151 | -0.57(-9.18%) |
Mar 19, 2009 | 6.157 | 6.168 | 6.157 | 6.168 | 624 | +0.01(+0.18%) |
Mar 18, 2009 | 6.163 | 7.318 | 6.157 | 6.157 | 1,769 | +0.00(+0.00%) |
Mar 17, 2009 | 6.477 | 7.851 | 6.157 | 6.157 | 12,042 | -0.22(-3.52%) |
Mar 16, 2009 | 6.286 | 6.381 | 6.281 | 6.381 | 1,292 | +0.21(+3.45%) |
Mar 13, 2009 | 6.168 | 6.168 | 6.168 | 6.168 | 534 | +0.00(+0.00%) |
Mar 12, 2009 | 6.168 | 6.168 | 6.168 | 6.168 | 534 | +0.04(+0.73%) |
Mar 11, 2009 | 5.894 | 6.124 | 5.894 | 6.124 | 363 | +0.46(+8.12%) |
Mar 10, 2009 | 5.602 | 5.664 | 5.602 | 5.664 | 2,585 | +0.28(+5.21%) |
Mar 09, 2009 | 5.608 | 5.664 | 5.383 | 5.383 | 6,523 | -0.22(-4.00%) |
Mar 06, 2009 | 5.748 | 5.748 | 5.608 | 5.608 | 7,247 | +0.00(+0.00%) |
Mar 05, 2009 | 5.608 | 5.632 | 5.608 | 5.608 | 4,101 | -0.05(-0.89%) |
Mar 04, 2009 | 5.658 | 5.658 | 5.658 | 5.658 | 356 | +0.11(+1.92%) |