Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.490 | 6.540 | 6.050 | 6.360 | 203,091 | -0.12(-1.85%) |
May 28, 2009 | 6.620 | 6.704 | 6.240 | 6.480 | 230,380 | -0.09(-1.37%) |
May 27, 2009 | 6.890 | 7.000 | 6.550 | 6.570 | 115,771 | -0.35(-5.06%) |
May 26, 2009 | 6.500 | 7.000 | 6.500 | 6.920 | 174,271 | +0.36(+5.49%) |
May 22, 2009 | 6.730 | 6.790 | 6.540 | 6.560 | 65,921 | -0.14(-2.09%) |
May 21, 2009 | 6.640 | 6.860 | 6.612 | 6.700 | 110,833 | -0.02(-0.30%) |
May 20, 2009 | 6.490 | 6.880 | 6.410 | 6.720 | 202,151 | +0.31(+4.84%) |
May 19, 2009 | 6.390 | 6.630 | 6.390 | 6.410 | 121,403 | -0.01(-0.16%) |
May 18, 2009 | 6.200 | 6.480 | 6.200 | 6.420 | 107,760 | +0.30(+4.90%) |
May 15, 2009 | 6.290 | 6.350 | 6.000 | 6.120 | 133,205 | -0.14(-2.24%) |
May 14, 2009 | 5.950 | 6.520 | 5.910 | 6.260 | 143,982 | +0.36(+6.10%) |
May 13, 2009 | 6.610 | 6.610 | 5.890 | 5.900 | 230,073 | -0.80(-11.94%) |
May 12, 2009 | 6.710 | 6.800 | 6.630 | 6.700 | 108,716 | +0.02(+0.30%) |
May 11, 2009 | 6.720 | 6.750 | 6.510 | 6.680 | 100,472 | -0.13(-1.91%) |
May 08, 2009 | 6.670 | 6.810 | 6.330 | 6.810 | 135,879 | +0.23(+3.50%) |
May 07, 2009 | 6.650 | 6.840 | 6.240 | 6.580 | 141,370 | -0.02(-0.30%) |
May 06, 2009 | 6.940 | 7.040 | 6.430 | 6.600 | 253,109 | -0.36(-5.17%) |
May 05, 2009 | 7.090 | 7.230 | 6.900 | 6.960 | 172,669 | -0.16(-2.25%) |
May 04, 2009 | 7.010 | 7.350 | 6.950 | 7.120 | 135,073 | +0.18(+2.59%) |
May 01, 2009 | 6.970 | 7.010 | 6.746 | 6.940 | 260,721 | -0.03(-0.43%) |
Apr 30, 2009 | 7.130 | 7.437 | 6.950 | 6.970 | 207,522 | -0.11(-1.55%) |
Apr 29, 2009 | 6.990 | 7.250 | 6.780 | 7.080 | 122,866 | +0.14(+2.02%) |
Apr 28, 2009 | 6.510 | 7.070 | 6.300 | 6.940 | 166,578 | +0.37(+5.63%) |
Apr 27, 2009 | 6.270 | 6.620 | 6.270 | 6.570 | 153,175 | +0.22(+3.46%) |
Apr 24, 2009 | 6.310 | 6.430 | 6.230 | 6.350 | 208,788 | +0.10(+1.60%) |
Apr 23, 2009 | 6.140 | 6.340 | 6.080 | 6.250 | 198,140 | +0.10(+1.63%) |
Apr 22, 2009 | 6.060 | 6.300 | 5.905 | 6.150 | 239,810 | +0.02(+0.33%) |
Apr 21, 2009 | 5.750 | 6.150 | 5.740 | 6.130 | 155,943 | +0.34(+5.87%) |
Apr 20, 2009 | 6.000 | 6.020 | 5.680 | 5.790 | 130,937 | -0.41(-6.61%) |
Apr 17, 2009 | 6.170 | 6.210 | 6.040 | 6.200 | 176,189 | +0.06(+0.98%) |
Apr 16, 2009 | 5.710 | 6.150 | 5.612 | 6.140 | 202,956 | +0.51(+9.06%) |
Apr 15, 2009 | 5.590 | 5.700 | 5.500 | 5.630 | 144,504 | +0.02(+0.36%) |
Apr 14, 2009 | 5.930 | 6.050 | 5.580 | 5.610 | 228,027 | -0.43(-7.12%) |
Apr 13, 2009 | 6.020 | 6.070 | 5.820 | 6.040 | 83,700 | -0.09(-1.47%) |
Apr 09, 2009 | 5.950 | 6.140 | 5.900 | 6.130 | 218,209 | +0.38(+6.61%) |
Apr 08, 2009 | 5.620 | 5.800 | 5.556 | 5.750 | 84,487 | +0.17(+3.05%) |
Apr 07, 2009 | 5.740 | 5.860 | 5.570 | 5.580 | 135,836 | -0.28(-4.78%) |
Apr 06, 2009 | 5.830 | 5.950 | 5.720 | 5.860 | 156,546 | -0.04(-0.68%) |
Apr 03, 2009 | 5.900 | 5.990 | 5.770 | 5.900 | 144,346 | +0.00(+0.00%) |
Apr 02, 2009 | 5.720 | 6.070 | 5.610 | 5.900 | 267,362 | +0.39(+7.08%) |
Apr 01, 2009 | 5.300 | 5.520 | 5.120 | 5.510 | 113,141 | +0.11(+2.04%) |
Mar 31, 2009 | 5.390 | 5.710 | 5.340 | 5.400 | 155,672 | +0.11(+2.08%) |
Mar 30, 2009 | 5.170 | 5.360 | 4.910 | 5.290 | 131,642 | -0.05(-0.94%) |
Mar 26, 2009 | 5.080 | 5.460 | 5.070 | 5.340 | 274,756 | +0.26(+5.12%) |
Mar 25, 2009 | 5.060 | 5.220 | 4.810 | 5.080 | 121,735 | +0.08(+1.60%) |
Mar 24, 2009 | 5.070 | 5.190 | 4.921 | 5.000 | 148,497 | -0.18(-3.47%) |
Mar 23, 2009 | 5.000 | 5.200 | 4.860 | 5.180 | 203,447 | +0.34(+7.02%) |
Mar 20, 2009 | 5.250 | 5.250 | 4.800 | 4.840 | 286,787 | -0.39(-7.46%) |
Mar 19, 2009 | 4.920 | 5.230 | 4.790 | 5.230 | 184,765 | +0.33(+6.73%) |
Mar 18, 2009 | 4.560 | 4.900 | 4.500 | 4.900 | 157,552 | +0.34(+7.46%) |
Mar 17, 2009 | 4.170 | 4.600 | 4.080 | 4.560 | 125,400 | +0.40(+9.62%) |
Mar 16, 2009 | 4.560 | 4.610 | 4.090 | 4.160 | 102,351 | -0.38(-8.37%) |
Mar 13, 2009 | 4.530 | 4.600 | 4.340 | 4.540 | 60,519 | +0.03(+0.67%) |
Mar 12, 2009 | 4.110 | 4.550 | 4.110 | 4.510 | 203,167 | +0.39(+9.47%) |
Mar 11, 2009 | 4.370 | 4.490 | 4.120 | 4.120 | 149,021 | -0.20(-4.63%) |
Mar 10, 2009 | 4.160 | 4.400 | 4.160 | 4.320 | 170,858 | +0.28(+6.93%) |
Mar 09, 2009 | 3.750 | 4.070 | 3.750 | 4.040 | 248,583 | +0.23(+6.04%) |
Mar 06, 2009 | 3.870 | 3.890 | 3.650 | 3.810 | 285,300 | +0.32(+9.17%) |
Mar 05, 2009 | 3.460 | 3.590 | 3.420 | 3.490 | 147,491 | -0.08(-2.24%) |
Mar 04, 2009 | 3.560 | 3.690 | 3.460 | 3.570 | 110,033 | +0.16(+4.69%) |