Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.983 | 6.168 | 5.756 | 6.154 | 68,459 | +0.21(+3.58%) |
May 28, 2009 | 6.044 | 6.044 | 5.838 | 5.941 | 44,953 | -0.07(-1.14%) |
May 27, 2009 | 6.127 | 6.196 | 5.962 | 6.010 | 31,055 | -0.19(-3.10%) |
May 26, 2009 | 5.701 | 6.223 | 5.701 | 6.202 | 68,161 | +0.46(+8.01%) |
May 22, 2009 | 5.900 | 5.935 | 5.543 | 5.742 | 143,398 | -0.14(-2.34%) |
May 21, 2009 | 5.859 | 5.886 | 5.742 | 5.880 | 130,312 | -0.08(-1.38%) |
May 20, 2009 | 6.044 | 6.051 | 5.914 | 5.962 | 72,563 | -0.01(-0.23%) |
May 19, 2009 | 6.079 | 6.079 | 5.914 | 5.976 | 83,293 | -0.03(-0.57%) |
May 18, 2009 | 6.141 | 6.202 | 5.983 | 6.010 | 85,674 | -0.03(-0.45%) |
May 15, 2009 | 6.251 | 6.251 | 6.003 | 6.038 | 77,958 | -0.14(-2.22%) |
May 14, 2009 | 6.209 | 6.333 | 6.161 | 6.175 | 55,833 | +0.01(+0.22%) |
May 13, 2009 | 6.305 | 6.395 | 6.141 | 6.161 | 105,964 | -0.24(-3.76%) |
May 12, 2009 | 6.855 | 6.882 | 6.388 | 6.402 | 95,494 | -0.38(-5.67%) |
May 11, 2009 | 6.779 | 6.889 | 6.711 | 6.786 | 41,859 | -0.12(-1.79%) |
May 08, 2009 | 6.910 | 7.033 | 6.766 | 6.910 | 80,566 | +0.20(+2.97%) |
May 07, 2009 | 7.178 | 7.253 | 6.642 | 6.711 | 149,960 | -0.33(-4.68%) |
May 06, 2009 | 7.301 | 7.301 | 6.992 | 7.040 | 39,487 | -0.14(-1.91%) |
May 05, 2009 | 7.185 | 7.356 | 7.143 | 7.178 | 53,937 | -0.08(-1.04%) |
May 04, 2009 | 7.054 | 7.329 | 7.040 | 7.253 | 75,398 | +0.16(+2.33%) |
May 01, 2009 | 7.363 | 7.363 | 7.047 | 7.088 | 28,740 | -0.26(-3.55%) |
Apr 30, 2009 | 7.583 | 7.583 | 7.185 | 7.350 | 91,669 | -0.20(-2.64%) |
Apr 29, 2009 | 7.212 | 7.624 | 7.061 | 7.549 | 47,483 | +0.44(+6.18%) |
Apr 28, 2009 | 7.040 | 7.418 | 7.040 | 7.109 | 44,880 | +0.03(+0.49%) |
Apr 27, 2009 | 7.040 | 7.130 | 6.827 | 7.075 | 82,546 | -0.14(-2.00%) |
Apr 24, 2009 | 6.903 | 7.404 | 6.821 | 7.219 | 60,761 | +0.41(+6.05%) |
Apr 23, 2009 | 7.061 | 7.137 | 6.690 | 6.807 | 62,837 | -0.23(-3.22%) |
Apr 22, 2009 | 7.109 | 7.473 | 6.979 | 7.034 | 66,241 | -0.18(-2.48%) |
Apr 21, 2009 | 6.821 | 7.212 | 6.779 | 7.212 | 98,188 | +0.36(+5.21%) |
Apr 20, 2009 | 7.281 | 7.446 | 6.834 | 6.855 | 68,908 | -0.63(-8.44%) |
Apr 17, 2009 | 7.501 | 7.535 | 7.343 | 7.487 | 64,124 | +0.03(+0.37%) |
Apr 16, 2009 | 7.556 | 7.583 | 7.109 | 7.459 | 53,344 | +0.01(+0.09%) |
Apr 15, 2009 | 7.061 | 7.487 | 7.020 | 7.453 | 34,312 | +0.37(+5.24%) |
Apr 14, 2009 | 7.363 | 7.535 | 6.855 | 7.082 | 65,264 | -0.43(-5.76%) |
Apr 13, 2009 | 7.418 | 7.611 | 7.418 | 7.514 | 39,803 | -0.03(-0.36%) |
Apr 09, 2009 | 7.212 | 7.576 | 7.177 | 7.542 | 109,413 | +0.34(+4.67%) |
Apr 08, 2009 | 7.075 | 7.212 | 6.979 | 7.205 | 29,665 | +0.21(+3.05%) |
Apr 07, 2009 | 7.130 | 7.246 | 6.992 | 6.992 | 40,693 | -0.19(-2.68%) |
Apr 06, 2009 | 7.233 | 7.233 | 7.040 | 7.185 | 43,193 | -0.13(-1.78%) |
Apr 03, 2009 | 7.315 | 7.315 | 6.944 | 7.315 | 34,510 | +0.00(+0.00%) |
Apr 02, 2009 | 7.027 | 7.377 | 6.876 | 7.315 | 103,581 | +0.40(+5.76%) |
Apr 01, 2009 | 6.731 | 7.061 | 6.587 | 6.917 | 44,062 | +0.07(+1.00%) |
Mar 31, 2009 | 7.006 | 7.006 | 6.670 | 6.848 | 83,231 | -0.03(-0.50%) |
Mar 30, 2009 | 6.924 | 6.992 | 6.697 | 6.882 | 49,856 | -0.74(-9.73%) |
Mar 26, 2009 | 7.487 | 7.624 | 7.219 | 7.624 | 81,616 | +0.24(+3.26%) |
Mar 25, 2009 | 7.116 | 7.439 | 6.931 | 7.384 | 67,257 | +0.31(+4.37%) |
Mar 24, 2009 | 7.178 | 7.466 | 7.020 | 7.075 | 141,312 | -0.24(-3.29%) |
Mar 23, 2009 | 6.992 | 7.322 | 6.786 | 7.315 | 99,026 | +0.69(+10.36%) |
Mar 20, 2009 | 6.937 | 6.972 | 6.587 | 6.628 | 155,827 | -0.27(-3.98%) |
Mar 19, 2009 | 6.951 | 6.979 | 6.642 | 6.903 | 76,564 | -0.05(-0.69%) |
Mar 18, 2009 | 6.690 | 7.020 | 6.670 | 6.951 | 108,150 | +0.25(+3.79%) |
Mar 17, 2009 | 6.285 | 6.704 | 6.239 | 6.697 | 87,031 | +0.43(+6.79%) |
Mar 16, 2009 | 6.319 | 6.518 | 6.189 | 6.271 | 60,555 | +0.03(+0.55%) |
Mar 13, 2009 | 6.299 | 6.299 | 6.086 | 6.237 | 46,042 | -0.06(-0.98%) |
Mar 12, 2009 | 5.461 | 6.305 | 5.413 | 6.299 | 128,685 | +0.82(+15.06%) |
Mar 11, 2009 | 5.509 | 5.777 | 5.440 | 5.474 | 78,284 | -0.01(-0.25%) |
Mar 10, 2009 | 5.289 | 5.495 | 5.117 | 5.488 | 111,219 | +0.32(+6.25%) |
Mar 09, 2009 | 5.138 | 5.367 | 4.987 | 5.165 | 99,582 | -0.01(-0.27%) |
Mar 06, 2009 | 5.117 | 5.179 | 4.939 | 5.179 | 129,485 | +0.08(+1.62%) |
Mar 05, 2009 | 5.385 | 5.385 | 5.097 | 5.097 | 133,274 | -0.36(-6.67%) |
Mar 04, 2009 | 5.522 | 5.536 | 5.330 | 5.461 | 121,335 | -0.29(-5.02%) |