Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.730 | 6.990 | 6.590 | 6.990 | 542,291 | +0.30(+4.48%) |
May 28, 2009 | 6.750 | 6.780 | 6.430 | 6.690 | 127,436 | +0.02(+0.30%) |
May 27, 2009 | 6.630 | 6.830 | 6.630 | 6.670 | 134,466 | -0.03(-0.45%) |
May 26, 2009 | 6.390 | 6.750 | 6.360 | 6.700 | 240,818 | +0.26(+4.04%) |
May 22, 2009 | 6.500 | 6.540 | 6.380 | 6.440 | 155,308 | -0.03(-0.46%) |
May 21, 2009 | 6.410 | 6.490 | 6.250 | 6.470 | 177,942 | -0.02(-0.31%) |
May 20, 2009 | 6.670 | 6.840 | 6.410 | 6.490 | 235,919 | -0.10(-1.52%) |
May 19, 2009 | 6.700 | 6.700 | 6.400 | 6.590 | 207,117 | -0.13(-1.93%) |
May 18, 2009 | 6.210 | 6.770 | 6.122 | 6.720 | 441,195 | +0.58(+9.45%) |
May 15, 2009 | 6.090 | 6.180 | 5.940 | 6.140 | 252,031 | +0.03(+0.49%) |
May 14, 2009 | 5.960 | 6.190 | 5.800 | 6.110 | 274,700 | +0.16(+2.69%) |
May 13, 2009 | 5.810 | 6.020 | 5.680 | 5.950 | 269,437 | +0.01(+0.17%) |
May 12, 2009 | 5.900 | 6.120 | 5.830 | 5.940 | 217,932 | -0.18(-2.94%) |
May 11, 2009 | 6.270 | 6.390 | 5.990 | 6.120 | 253,225 | -0.31(-4.82%) |
May 08, 2009 | 5.790 | 6.430 | 5.600 | 6.430 | 354,848 | +0.62(+10.67%) |
May 07, 2009 | 6.050 | 6.090 | 5.750 | 5.810 | 203,337 | -0.13(-2.19%) |
May 06, 2009 | 6.400 | 6.400 | 5.840 | 5.940 | 252,094 | -0.42(-6.60%) |
May 05, 2009 | 6.440 | 6.440 | 6.050 | 6.360 | 222,496 | -0.14(-2.15%) |
May 04, 2009 | 6.350 | 6.550 | 6.200 | 6.500 | 188,849 | +0.17(+2.69%) |
May 01, 2009 | 6.320 | 6.400 | 6.090 | 6.330 | 264,847 | +0.01(+0.16%) |
Apr 30, 2009 | 6.510 | 6.900 | 6.320 | 6.320 | 384,357 | -0.23(-3.51%) |
Apr 29, 2009 | 6.300 | 6.700 | 6.290 | 6.550 | 624,709 | +0.45(+7.38%) |
Apr 28, 2009 | 5.990 | 6.220 | 5.950 | 6.100 | 129,891 | +0.03(+0.49%) |
Apr 27, 2009 | 6.250 | 6.250 | 5.930 | 6.070 | 258,104 | -0.13(-2.10%) |
Apr 24, 2009 | 5.950 | 6.230 | 5.800 | 6.200 | 344,958 | +0.34(+5.80%) |
Apr 23, 2009 | 5.860 | 6.050 | 5.830 | 5.860 | 328,120 | +0.02(+0.34%) |
Apr 22, 2009 | 5.510 | 6.000 | 5.410 | 5.840 | 388,902 | +0.24(+4.29%) |
Apr 21, 2009 | 5.120 | 5.600 | 5.120 | 5.600 | 184,237 | +0.47(+9.16%) |
Apr 20, 2009 | 5.530 | 5.600 | 5.065 | 5.130 | 205,971 | -0.56(-9.84%) |
Apr 17, 2009 | 5.700 | 5.798 | 5.520 | 5.690 | 236,969 | +0.01(+0.18%) |
Apr 16, 2009 | 5.360 | 5.730 | 5.140 | 5.680 | 235,244 | +0.36(+6.77%) |
Apr 15, 2009 | 5.160 | 5.440 | 5.080 | 5.320 | 154,178 | +0.13(+2.50%) |
Apr 14, 2009 | 5.540 | 5.710 | 5.170 | 5.190 | 210,214 | -0.47(-8.30%) |
Apr 13, 2009 | 5.740 | 5.790 | 5.480 | 5.660 | 198,187 | -0.18(-3.08%) |
Apr 09, 2009 | 5.530 | 5.870 | 5.470 | 5.840 | 311,679 | +0.45(+8.35%) |
Apr 08, 2009 | 5.380 | 5.600 | 5.280 | 5.390 | 143,989 | +0.04(+0.75%) |
Apr 07, 2009 | 5.650 | 5.700 | 5.250 | 5.350 | 204,655 | -0.41(-7.12%) |
Apr 06, 2009 | 5.870 | 6.040 | 5.650 | 5.760 | 182,599 | -0.22(-3.68%) |
Apr 03, 2009 | 6.180 | 6.180 | 5.800 | 5.980 | 211,832 | -0.23(-3.70%) |
Apr 02, 2009 | 5.990 | 6.210 | 5.940 | 6.210 | 374,750 | +0.27(+4.55%) |
Apr 01, 2009 | 5.360 | 5.950 | 5.270 | 5.940 | 316,130 | +0.48(+8.79%) |
Mar 31, 2009 | 5.590 | 5.680 | 5.450 | 5.460 | 217,739 | -0.06(-1.09%) |
Mar 30, 2009 | 5.520 | 5.710 | 5.460 | 5.520 | 230,762 | -0.31(-5.32%) |
Mar 26, 2009 | 5.770 | 5.830 | 5.410 | 5.830 | 291,856 | +0.17(+3.00%) |
Mar 25, 2009 | 5.040 | 5.840 | 5.040 | 5.660 | 645,442 | +0.66(+13.20%) |
Mar 24, 2009 | 4.890 | 5.030 | 4.790 | 5.000 | 212,319 | +0.01(+0.20%) |
Mar 23, 2009 | 4.800 | 4.990 | 4.540 | 4.990 | 270,291 | +0.44(+9.67%) |
Mar 20, 2009 | 5.060 | 5.140 | 4.540 | 4.550 | 305,027 | -0.45(-9.00%) |
Mar 19, 2009 | 5.170 | 5.210 | 4.800 | 5.000 | 132,485 | -0.10(-1.96%) |
Mar 18, 2009 | 5.100 | 5.340 | 4.940 | 5.100 | 205,008 | -0.24(-4.49%) |
Mar 17, 2009 | 4.790 | 5.340 | 4.690 | 5.340 | 259,711 | +0.53(+11.02%) |
Mar 16, 2009 | 5.000 | 5.270 | 4.730 | 4.810 | 262,980 | -0.12(-2.43%) |
Mar 13, 2009 | 4.990 | 5.140 | 4.810 | 4.930 | 169,738 | -0.04(-0.80%) |
Mar 12, 2009 | 4.400 | 5.140 | 4.400 | 4.970 | 343,085 | +0.57(+12.95%) |
Mar 11, 2009 | 4.820 | 5.040 | 4.400 | 4.400 | 809,349 | -0.35(-7.37%) |
Mar 10, 2009 | 4.490 | 4.930 | 4.490 | 4.750 | 511,908 | +0.18(+3.94%) |
Mar 09, 2009 | 4.590 | 5.110 | 4.530 | 4.570 | 238,244 | -0.09(-1.93%) |
Mar 06, 2009 | 4.390 | 4.840 | 4.370 | 4.660 | 182,562 | +0.32(+7.37%) |
Mar 05, 2009 | 4.470 | 4.690 | 4.330 | 4.340 | 273,542 | -0.24(-5.24%) |
Mar 04, 2009 | 4.320 | 4.620 | 4.210 | 4.580 | 276,748 | +0.48(+11.71%) |