Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.302 | 6.323 | 6.169 | 6.313 | 4,528,557 | +0.09(+1.39%) |
May 28, 2009 | 6.354 | 6.354 | 6.138 | 6.227 | 6,259,176 | -0.01(-0.16%) |
May 27, 2009 | 6.489 | 6.616 | 6.217 | 6.237 | 4,931,496 | -0.20(-3.17%) |
May 26, 2009 | 6.430 | 6.474 | 6.222 | 6.441 | 6,606,783 | +0.17(+2.66%) |
May 22, 2009 | 6.318 | 6.437 | 6.246 | 6.274 | 4,099,221 | -0.07(-1.05%) |
May 21, 2009 | 6.324 | 6.372 | 6.270 | 6.341 | 4,594,833 | +0.01(+0.11%) |
May 20, 2009 | 6.488 | 6.602 | 6.312 | 6.334 | 6,899,814 | -0.10(-1.55%) |
May 19, 2009 | 6.542 | 6.578 | 6.410 | 6.434 | 8,133,030 | -0.21(-3.14%) |
May 18, 2009 | 6.492 | 6.643 | 6.381 | 6.643 | 7,744,050 | +0.23(+3.62%) |
May 15, 2009 | 6.597 | 6.619 | 6.411 | 6.411 | 5,299,893 | -0.21(-3.17%) |
May 14, 2009 | 6.573 | 6.667 | 6.411 | 6.621 | 5,041,710 | +0.07(+1.09%) |
May 13, 2009 | 6.499 | 6.600 | 6.348 | 6.550 | 6,426,837 | +0.01(+0.14%) |
May 12, 2009 | 6.471 | 6.655 | 6.444 | 6.541 | 4,491,684 | +0.08(+1.27%) |
May 11, 2009 | 6.448 | 6.582 | 6.391 | 6.459 | 5,881,986 | -0.18(-2.76%) |
May 08, 2009 | 6.556 | 6.654 | 6.464 | 6.642 | 7,394,868 | +0.28(+4.35%) |
May 07, 2009 | 6.226 | 6.520 | 6.226 | 6.366 | 6,742,395 | -0.07(-1.02%) |
May 06, 2009 | 6.424 | 6.486 | 6.222 | 6.431 | 7,109,928 | +0.14(+2.15%) |
May 05, 2009 | 6.377 | 6.456 | 6.276 | 6.296 | 4,891,185 | -0.22(-3.33%) |
May 04, 2009 | 6.476 | 6.528 | 6.257 | 6.512 | 6,779,214 | +0.21(+3.33%) |
May 01, 2009 | 6.371 | 6.398 | 6.239 | 6.302 | 5,579,919 | -0.12(-1.83%) |
Apr 30, 2009 | 6.787 | 6.789 | 6.388 | 6.420 | 8,136,072 | -0.25(-3.70%) |
Apr 29, 2009 | 6.549 | 6.710 | 6.444 | 6.667 | 8,531,253 | +0.33(+5.13%) |
Apr 28, 2009 | 6.117 | 6.434 | 6.103 | 6.341 | 5,664,807 | +0.18(+2.96%) |
Apr 27, 2009 | 6.106 | 6.222 | 6.050 | 6.159 | 4,878,477 | +0.03(+0.49%) |
Apr 24, 2009 | 6.393 | 6.393 | 6.098 | 6.129 | 8,853,966 | -0.10(-1.61%) |
Apr 23, 2009 | 6.141 | 6.241 | 6.008 | 6.229 | 8,085,204 | +0.15(+2.52%) |
Apr 22, 2009 | 5.998 | 6.189 | 5.863 | 6.076 | 8,800,830 | -0.12(-1.88%) |
Apr 21, 2009 | 6.051 | 6.192 | 5.859 | 6.192 | 9,568,044 | +0.33(+5.59%) |
Apr 20, 2009 | 6.056 | 6.126 | 5.861 | 5.864 | 8,392,446 | -0.27(-4.38%) |
Apr 17, 2009 | 6.309 | 6.387 | 6.118 | 6.133 | 6,817,230 | -0.23(-3.58%) |
Apr 16, 2009 | 6.546 | 6.546 | 6.224 | 6.361 | 4,630,797 | +0.00(+0.03%) |
Apr 15, 2009 | 6.191 | 6.369 | 6.127 | 6.359 | 5,825,484 | +0.16(+2.54%) |
Apr 14, 2009 | 6.538 | 6.538 | 6.188 | 6.201 | 6,532,416 | -0.37(-5.66%) |
Apr 13, 2009 | 6.463 | 6.599 | 6.371 | 6.573 | 4,076,865 | +0.00(+0.02%) |
Apr 09, 2009 | 6.471 | 6.572 | 6.294 | 6.572 | 6,426,162 | +0.18(+2.83%) |
Apr 08, 2009 | 6.341 | 6.451 | 6.263 | 6.391 | 4,415,382 | +0.03(+0.47%) |
Apr 07, 2009 | 6.362 | 6.444 | 6.339 | 6.361 | 3,882,411 | -0.05(-0.85%) |
Apr 06, 2009 | 6.233 | 6.463 | 5.947 | 6.416 | 4,907,961 | +0.07(+1.17%) |
Apr 03, 2009 | 5.946 | 6.366 | 5.946 | 6.341 | 5,545,656 | +0.07(+1.04%) |
Apr 02, 2009 | 6.270 | 6.331 | 6.198 | 6.276 | 4,861,845 | +0.08(+1.33%) |
Apr 01, 2009 | 5.946 | 6.203 | 5.806 | 6.193 | 4,967,757 | +0.21(+3.49%) |
Mar 31, 2009 | 5.803 | 5.986 | 5.702 | 5.984 | 7,710,903 | +0.08(+1.37%) |
Mar 30, 2009 | 6.053 | 6.053 | 5.790 | 5.903 | 5,832,567 | -0.25(-4.05%) |
Mar 26, 2009 | 6.167 | 6.241 | 6.069 | 6.152 | 5,582,880 | +0.01(+0.18%) |
Mar 25, 2009 | 6.037 | 6.163 | 5.951 | 6.141 | 4,952,223 | +0.15(+2.45%) |
Mar 24, 2009 | 6.187 | 6.319 | 5.990 | 5.994 | 4,012,686 | -0.33(-5.22%) |
Mar 23, 2009 | 6.001 | 6.324 | 5.962 | 6.324 | 6,538,698 | +0.45(+7.74%) |
Mar 20, 2009 | 5.954 | 6.022 | 5.870 | 5.870 | 4,296,897 | -0.06(-0.99%) |
Mar 19, 2009 | 6.197 | 6.230 | 5.929 | 5.929 | 6,331,347 | -0.23(-3.68%) |
Mar 18, 2009 | 5.848 | 6.161 | 5.766 | 6.156 | 6,619,230 | +0.24(+4.06%) |
Mar 17, 2009 | 5.640 | 5.916 | 5.541 | 5.916 | 5,439,132 | +0.26(+4.64%) |
Mar 16, 2009 | 5.641 | 5.760 | 5.581 | 5.653 | 11,045,070 | +0.03(+0.49%) |
Mar 13, 2009 | 5.398 | 5.636 | 5.328 | 5.626 | 5,288,076 | +0.19(+3.47%) |
Mar 12, 2009 | 5.272 | 5.439 | 5.125 | 5.437 | 7,383,069 | +0.13(+2.43%) |
Mar 11, 2009 | 5.387 | 5.460 | 5.230 | 5.308 | 5,692,284 | -0.10(-1.87%) |
Mar 10, 2009 | 5.074 | 5.409 | 4.964 | 5.409 | 10,586,142 | +0.40(+7.94%) |
Mar 09, 2009 | 5.189 | 5.199 | 4.969 | 5.011 | 8,583,759 | -0.30(-5.63%) |
Mar 06, 2009 | 5.333 | 5.386 | 5.176 | 5.310 | 9,860,760 | +0.00(+0.08%) |
Mar 05, 2009 | 5.514 | 5.553 | 5.250 | 5.306 | 9,914,706 | -0.29(-5.14%) |
Mar 04, 2009 | 5.761 | 5.761 | 5.544 | 5.593 | 8,885,034 | -0.25(-4.24%) |