Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.897 | 6.007 | 5.886 | 5.945 | 6,943,820 | +0.11(+1.88%) |
May 28, 2009 | 6.102 | 6.114 | 5.782 | 5.835 | 8,854,033 | -0.24(-3.93%) |
May 27, 2009 | 6.178 | 6.302 | 5.897 | 6.074 | 14,962,848 | -0.36(-5.63%) |
May 26, 2009 | 6.105 | 6.439 | 6.105 | 6.436 | 3,978,519 | +0.31(+5.14%) |
May 22, 2009 | 6.105 | 6.198 | 6.088 | 6.122 | 2,029,573 | +0.04(+0.74%) |
May 21, 2009 | 6.223 | 6.262 | 6.071 | 6.077 | 3,593,460 | -0.20(-3.13%) |
May 20, 2009 | 6.344 | 6.372 | 6.237 | 6.274 | 2,383,267 | -0.04(-0.62%) |
May 19, 2009 | 6.341 | 6.394 | 6.282 | 6.313 | 1,312,802 | -0.02(-0.35%) |
May 18, 2009 | 6.307 | 6.347 | 6.231 | 6.335 | 1,725,580 | +0.05(+0.76%) |
May 15, 2009 | 6.245 | 6.307 | 6.178 | 6.288 | 3,115,752 | +0.03(+0.40%) |
May 14, 2009 | 6.265 | 6.377 | 6.240 | 6.262 | 2,131,542 | +0.01(+0.18%) |
May 13, 2009 | 6.243 | 6.293 | 6.198 | 6.251 | 2,589,914 | -0.02(-0.36%) |
May 12, 2009 | 6.290 | 6.358 | 6.248 | 6.274 | 3,320,187 | +0.01(+0.18%) |
May 11, 2009 | 6.254 | 6.341 | 6.227 | 6.262 | 2,944,715 | -0.01(-0.09%) |
May 08, 2009 | 6.439 | 6.448 | 6.226 | 6.268 | 3,791,899 | -0.11(-1.67%) |
May 07, 2009 | 6.428 | 6.470 | 6.324 | 6.375 | 2,252,312 | -0.02(-0.26%) |
May 06, 2009 | 6.459 | 6.504 | 6.319 | 6.392 | 2,581,545 | -0.05(-0.78%) |
May 05, 2009 | 6.507 | 6.526 | 6.369 | 6.442 | 3,410,878 | -0.10(-1.59%) |
May 04, 2009 | 6.554 | 6.560 | 6.526 | 6.546 | 2,909,401 | +0.12(+1.88%) |
May 01, 2009 | 6.476 | 6.526 | 6.369 | 6.425 | 2,930,759 | -0.06(-0.95%) |
Apr 30, 2009 | 6.467 | 6.602 | 6.445 | 6.487 | 2,527,372 | +0.06(+0.87%) |
Apr 29, 2009 | 6.538 | 6.599 | 6.428 | 6.431 | 3,667,169 | -0.09(-1.42%) |
Apr 28, 2009 | 6.498 | 6.585 | 6.481 | 6.524 | 2,383,477 | +0.01(+0.17%) |
Apr 27, 2009 | 6.639 | 6.675 | 6.512 | 6.512 | 2,510,123 | -0.20(-3.01%) |
Apr 24, 2009 | 6.714 | 6.816 | 6.661 | 6.714 | 3,526,243 | +0.01(+0.08%) |
Apr 23, 2009 | 6.762 | 6.773 | 6.627 | 6.709 | 3,718,180 | +0.01(+0.17%) |
Apr 22, 2009 | 6.796 | 6.824 | 6.684 | 6.698 | 1,997,546 | -0.11(-1.57%) |
Apr 21, 2009 | 6.745 | 6.860 | 6.698 | 6.804 | 2,157,302 | +0.06(+0.87%) |
Apr 20, 2009 | 6.670 | 6.785 | 6.636 | 6.745 | 3,267,731 | +0.02(+0.25%) |
Apr 17, 2009 | 6.700 | 6.745 | 6.619 | 6.729 | 2,314,686 | +0.05(+0.80%) |
Apr 16, 2009 | 6.695 | 6.768 | 6.611 | 6.675 | 3,508,801 | -0.01(-0.13%) |
Apr 15, 2009 | 6.616 | 6.709 | 6.591 | 6.684 | 1,830,942 | +0.07(+1.02%) |
Apr 14, 2009 | 6.602 | 6.658 | 6.465 | 6.616 | 2,644,582 | -0.01(-0.17%) |
Apr 13, 2009 | 6.616 | 6.681 | 6.585 | 6.627 | 2,478,612 | -0.05(-0.72%) |
Apr 09, 2009 | 6.790 | 6.813 | 6.602 | 6.675 | 2,194,200 | -0.01(-0.13%) |
Apr 08, 2009 | 6.729 | 6.751 | 6.619 | 6.684 | 1,512,701 | -0.00(-0.04%) |
Apr 07, 2009 | 6.720 | 6.785 | 6.661 | 6.686 | 3,128,571 | -0.03(-0.50%) |
Apr 06, 2009 | 6.717 | 6.863 | 6.675 | 6.720 | 4,459,350 | -0.01(-0.21%) |
Apr 03, 2009 | 6.686 | 6.776 | 6.644 | 6.734 | 2,173,835 | +0.03(+0.38%) |
Apr 02, 2009 | 6.641 | 6.743 | 6.608 | 6.709 | 3,901,666 | +0.15(+2.23%) |
Apr 01, 2009 | 6.504 | 6.594 | 6.445 | 6.563 | 3,378,420 | -0.03(-0.47%) |
Mar 31, 2009 | 6.552 | 6.706 | 6.448 | 6.594 | 2,506,462 | +0.10(+1.56%) |
Mar 30, 2009 | 6.411 | 6.498 | 6.358 | 6.493 | 2,252,212 | -0.16(-2.41%) |
Mar 26, 2009 | 6.594 | 6.661 | 6.470 | 6.653 | 2,872,530 | +0.12(+1.80%) |
Mar 25, 2009 | 6.557 | 6.597 | 6.386 | 6.535 | 2,488,700 | +0.03(+0.47%) |
Mar 24, 2009 | 6.535 | 6.650 | 6.422 | 6.504 | 2,527,048 | -0.11(-1.61%) |
Mar 23, 2009 | 6.455 | 6.611 | 6.455 | 6.611 | 2,042,745 | +0.21(+3.20%) |
Mar 20, 2009 | 6.431 | 6.599 | 6.389 | 6.406 | 3,471,554 | +0.01(+0.12%) |
Mar 19, 2009 | 6.613 | 6.613 | 6.319 | 6.398 | 3,579,569 | -0.16(-2.43%) |
Mar 18, 2009 | 6.439 | 6.636 | 6.372 | 6.557 | 4,868,175 | +0.11(+1.74%) |
Mar 17, 2009 | 6.335 | 6.445 | 6.206 | 6.445 | 3,360,523 | +0.13(+2.00%) |
Mar 16, 2009 | 6.279 | 6.389 | 6.206 | 6.319 | 4,322,819 | +0.09(+1.49%) |
Mar 13, 2009 | 6.055 | 6.248 | 5.962 | 6.226 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.785 | 6.055 | 5.729 | 6.018 | 4,316,886 | +0.27(+4.64%) |
Mar 11, 2009 | 5.886 | 5.970 | 5.729 | 5.751 | 4,410,967 | -0.11(-1.92%) |
Mar 10, 2009 | 5.951 | 5.982 | 5.771 | 5.864 | 5,010,731 | -0.02(-0.38%) |
Mar 09, 2009 | 6.158 | 6.217 | 5.827 | 5.886 | 4,188,015 | -0.29(-4.73%) |
Mar 06, 2009 | 6.189 | 6.251 | 5.928 | 6.178 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.493 | 6.495 | 6.108 | 6.136 | 5,144,407 | -0.35(-5.41%) |
Mar 04, 2009 | 6.524 | 6.577 | 6.389 | 6.487 | 4,613,352 | +0.17(+2.67%) |