Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.236 | 6.265 | 6.067 | 6.176 | 442,641 | +0.03(+0.48%) |
May 28, 2009 | 6.097 | 6.196 | 5.958 | 6.146 | 500,141 | +0.05(+0.81%) |
May 27, 2009 | 6.236 | 6.364 | 6.067 | 6.097 | 343,368 | -0.11(-1.76%) |
May 26, 2009 | 6.067 | 6.236 | 6.057 | 6.206 | 356,982 | +0.12(+1.95%) |
May 22, 2009 | 6.077 | 6.166 | 6.027 | 6.087 | 227,403 | +0.05(+0.82%) |
May 21, 2009 | 6.117 | 6.236 | 5.978 | 6.037 | 388,403 | -0.12(-1.93%) |
May 20, 2009 | 6.097 | 6.394 | 6.097 | 6.156 | 607,549 | +0.12(+1.97%) |
May 19, 2009 | 6.850 | 6.860 | 5.988 | 6.037 | 1,343,655 | -1.14(-15.88%) |
May 18, 2009 | 6.593 | 7.336 | 6.474 | 7.177 | 419,858 | +0.64(+9.86%) |
May 15, 2009 | 6.246 | 6.612 | 6.246 | 6.533 | 512,670 | +0.37(+5.95%) |
May 14, 2009 | 6.216 | 7.029 | 5.889 | 6.166 | 856,884 | -0.01(-0.16%) |
May 13, 2009 | 6.295 | 6.632 | 6.107 | 6.176 | 600,893 | -0.22(-3.41%) |
May 12, 2009 | 6.622 | 6.870 | 6.384 | 6.394 | 301,556 | -0.19(-2.86%) |
May 11, 2009 | 6.285 | 6.662 | 6.186 | 6.583 | 199,894 | +0.23(+3.59%) |
May 08, 2009 | 6.087 | 6.355 | 6.087 | 6.355 | 201,517 | +0.30(+4.91%) |
May 07, 2009 | 6.295 | 6.315 | 5.978 | 6.057 | 152,952 | -0.20(-3.17%) |
May 06, 2009 | 6.255 | 6.364 | 6.136 | 6.255 | 179,281 | +0.06(+0.96%) |
May 05, 2009 | 6.563 | 6.583 | 6.107 | 6.196 | 194,993 | -0.38(-5.73%) |
May 04, 2009 | 6.508 | 6.573 | 6.503 | 6.573 | 149,691 | +0.08(+1.22%) |
May 01, 2009 | 6.414 | 6.543 | 6.166 | 6.493 | 189,540 | +0.09(+1.39%) |
Apr 30, 2009 | 6.771 | 6.840 | 6.404 | 6.404 | 331,399 | -0.31(-4.58%) |
Apr 29, 2009 | 5.621 | 7.217 | 5.571 | 6.711 | 815,586 | +1.13(+20.25%) |
Apr 28, 2009 | 5.532 | 5.770 | 5.403 | 5.581 | 150,337 | +0.04(+0.72%) |
Apr 27, 2009 | 5.542 | 5.710 | 5.454 | 5.542 | 175,492 | -0.03(-0.53%) |
Apr 24, 2009 | 5.403 | 5.641 | 5.333 | 5.571 | 197,941 | +0.20(+3.69%) |
Apr 23, 2009 | 5.373 | 5.462 | 5.274 | 5.373 | 133,455 | +0.02(+0.37%) |
Apr 22, 2009 | 5.343 | 5.433 | 5.234 | 5.353 | 159,187 | -0.03(-0.55%) |
Apr 21, 2009 | 5.343 | 5.462 | 5.304 | 5.383 | 173,705 | +0.06(+1.12%) |
Apr 20, 2009 | 5.333 | 5.413 | 5.195 | 5.324 | 347,615 | -0.09(-1.65%) |
Apr 17, 2009 | 5.383 | 5.423 | 5.314 | 5.413 | 319,212 | +0.03(+0.55%) |
Apr 16, 2009 | 5.363 | 5.472 | 5.333 | 5.383 | 302,150 | +0.06(+1.12%) |
Apr 15, 2009 | 5.333 | 5.452 | 5.165 | 5.324 | 138,937 | -0.05(-0.92%) |
Apr 14, 2009 | 5.492 | 5.502 | 5.264 | 5.373 | 230,349 | -0.21(-3.73%) |
Apr 13, 2009 | 5.423 | 5.601 | 5.373 | 5.581 | 163,031 | +0.10(+1.81%) |
Apr 09, 2009 | 5.482 | 5.571 | 5.413 | 5.482 | 196,590 | +0.12(+2.22%) |
Apr 08, 2009 | 5.244 | 5.363 | 5.205 | 5.363 | 181,618 | +0.11(+2.08%) |
Apr 07, 2009 | 5.195 | 5.343 | 5.195 | 5.254 | 285,056 | -0.01(-0.19%) |
Apr 06, 2009 | 5.274 | 5.314 | 5.175 | 5.264 | 206,068 | -0.06(-1.12%) |
Apr 03, 2009 | 5.195 | 5.452 | 5.076 | 5.324 | 221,258 | +0.05(+0.94%) |
Apr 02, 2009 | 5.254 | 5.393 | 5.215 | 5.274 | 726,776 | +0.13(+2.50%) |
Apr 01, 2009 | 5.056 | 5.264 | 4.967 | 5.145 | 268,721 | +0.01(+0.19%) |
Mar 31, 2009 | 5.175 | 5.314 | 5.115 | 5.135 | 315,593 | -0.01(-0.19%) |
Mar 30, 2009 | 5.066 | 5.195 | 5.026 | 5.145 | 215,669 | -0.31(-5.64%) |
Mar 26, 2009 | 5.096 | 5.452 | 5.056 | 5.452 | 329,549 | +0.40(+7.84%) |
Mar 25, 2009 | 4.947 | 5.165 | 4.947 | 5.056 | 225,223 | +0.20(+4.08%) |
Mar 24, 2009 | 4.778 | 4.937 | 4.739 | 4.858 | 447,843 | +0.01(+0.20%) |
Mar 23, 2009 | 4.711 | 4.848 | 4.709 | 4.848 | 444,163 | +0.42(+9.40%) |
Mar 20, 2009 | 4.362 | 4.451 | 4.302 | 4.431 | 684,082 | +0.10(+2.29%) |
Mar 19, 2009 | 4.243 | 4.382 | 4.213 | 4.332 | 366,860 | +0.12(+2.82%) |
Mar 18, 2009 | 4.114 | 4.213 | 4.065 | 4.213 | 488,692 | +0.09(+2.16%) |
Mar 17, 2009 | 4.074 | 4.164 | 4.074 | 4.124 | 258,391 | +0.04(+0.97%) |
Mar 16, 2009 | 4.213 | 4.213 | 4.025 | 4.084 | 247,991 | -0.01(-0.24%) |
Mar 13, 2009 | 4.213 | 4.213 | 3.965 | 4.094 | 0 | -0.12(-2.82%) |
Mar 12, 2009 | 4.045 | 4.213 | 3.886 | 4.213 | 250,597 | +0.17(+4.17%) |
Mar 11, 2009 | 4.253 | 4.273 | 4.025 | 4.045 | 276,450 | -0.17(-4.00%) |
Mar 10, 2009 | 4.263 | 4.332 | 4.164 | 4.213 | 462,810 | +0.05(+1.19%) |
Mar 09, 2009 | 4.402 | 4.540 | 4.124 | 4.164 | 314,285 | -0.29(-6.46%) |
Mar 06, 2009 | 4.550 | 4.590 | 4.382 | 4.451 | 0 | -0.03(-0.66%) |
Mar 05, 2009 | 4.729 | 4.778 | 4.451 | 4.481 | 153,171 | -0.31(-6.42%) |
Mar 04, 2009 | 4.451 | 4.987 | 4.332 | 4.788 | 586,303 | -0.05(-1.02%) |