Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.745 | 6.753 | 6.642 | 6.749 | 29,907,104 | +0.04(+0.53%) |
May 28, 2009 | 6.579 | 6.737 | 6.579 | 6.713 | 38,666,416 | +0.13(+2.04%) |
May 27, 2009 | 6.690 | 6.698 | 6.571 | 6.579 | 32,817,164 | -0.10(-1.54%) |
May 26, 2009 | 6.571 | 6.709 | 6.552 | 6.682 | 32,770,878 | +0.11(+1.68%) |
May 22, 2009 | 6.555 | 6.638 | 6.524 | 6.571 | 31,324,074 | +0.00(+0.00%) |
May 21, 2009 | 6.567 | 6.603 | 6.532 | 6.571 | 37,407,116 | -0.05(-0.78%) |
May 20, 2009 | 6.682 | 6.709 | 6.583 | 6.623 | 56,027,444 | -0.02(-0.24%) |
May 19, 2009 | 6.670 | 6.680 | 6.583 | 6.638 | 34,620,856 | -0.03(-0.41%) |
May 18, 2009 | 6.690 | 6.694 | 6.516 | 6.666 | 64,039,016 | -0.04(-0.59%) |
May 15, 2009 | 6.709 | 6.800 | 6.678 | 6.706 | 49,057,644 | -0.01(-0.12%) |
May 14, 2009 | 6.781 | 6.852 | 6.666 | 6.713 | 47,245,428 | -0.08(-1.22%) |
May 13, 2009 | 6.840 | 6.911 | 6.725 | 6.796 | 31,345,112 | -0.07(-1.04%) |
May 12, 2009 | 6.777 | 6.958 | 6.765 | 6.867 | 42,674,816 | +0.14(+2.05%) |
May 11, 2009 | 6.713 | 6.777 | 6.654 | 6.729 | 25,844,812 | -0.02(-0.35%) |
May 08, 2009 | 6.777 | 6.792 | 6.702 | 6.753 | 31,549,600 | +0.04(+0.53%) |
May 07, 2009 | 6.769 | 6.773 | 6.631 | 6.717 | 35,826,396 | -0.02(-0.29%) |
May 06, 2009 | 6.599 | 6.741 | 6.567 | 6.737 | 48,483,680 | +0.18(+2.77%) |
May 05, 2009 | 6.417 | 6.559 | 6.342 | 6.555 | 37,683,372 | +0.17(+2.66%) |
May 04, 2009 | 6.555 | 6.555 | 6.346 | 6.386 | 49,241,588 | -0.08(-1.22%) |
May 01, 2009 | 6.476 | 6.476 | 6.366 | 6.465 | 29,678,964 | +0.02(+0.24%) |
Apr 30, 2009 | 6.698 | 6.706 | 6.449 | 6.449 | 52,770,324 | -0.19(-2.91%) |
Apr 29, 2009 | 6.737 | 6.753 | 6.631 | 6.642 | 38,093,968 | -0.07(-1.06%) |
Apr 28, 2009 | 6.634 | 6.753 | 6.619 | 6.713 | 30,921,840 | +0.05(+0.71%) |
Apr 27, 2009 | 6.658 | 6.765 | 6.634 | 6.666 | 28,990,300 | -0.02(-0.24%) |
Apr 24, 2009 | 6.694 | 6.808 | 6.619 | 6.682 | 37,741,568 | +0.01(+0.12%) |
Apr 23, 2009 | 6.682 | 6.706 | 6.599 | 6.674 | 32,485,504 | +0.02(+0.30%) |
Apr 22, 2009 | 6.548 | 6.848 | 6.500 | 6.654 | 74,359,272 | +0.07(+1.02%) |
Apr 21, 2009 | 6.650 | 6.709 | 6.567 | 6.587 | 40,109,020 | -0.10(-1.48%) |
Apr 20, 2009 | 6.698 | 6.773 | 6.627 | 6.686 | 37,296,248 | -0.02(-0.35%) |
Apr 17, 2009 | 6.717 | 6.773 | 6.654 | 6.709 | 38,856,924 | +0.00(+0.06%) |
Apr 16, 2009 | 6.702 | 6.729 | 6.548 | 6.706 | 37,968,176 | +0.04(+0.53%) |
Apr 15, 2009 | 6.492 | 6.682 | 6.476 | 6.670 | 41,249,764 | +0.16(+2.49%) |
Apr 14, 2009 | 6.520 | 6.563 | 6.390 | 6.508 | 35,945,560 | -0.03(-0.48%) |
Apr 13, 2009 | 6.508 | 6.571 | 6.441 | 6.540 | 36,244,860 | +0.10(+1.53%) |
Apr 09, 2009 | 6.465 | 6.508 | 6.330 | 6.441 | 40,113,844 | -0.03(-0.49%) |
Apr 08, 2009 | 6.445 | 6.508 | 6.390 | 6.473 | 23,449,866 | +0.04(+0.61%) |
Apr 07, 2009 | 6.370 | 6.528 | 6.319 | 6.433 | 37,212,564 | +0.05(+0.80%) |
Apr 06, 2009 | 6.342 | 6.401 | 6.307 | 6.382 | 28,873,456 | +0.00(+0.00%) |
Apr 03, 2009 | 6.322 | 6.401 | 6.307 | 6.382 | 34,853,240 | +0.02(+0.31%) |
Apr 02, 2009 | 6.476 | 6.496 | 6.330 | 6.362 | 48,811,316 | -0.08(-1.17%) |
Apr 01, 2009 | 6.255 | 6.476 | 6.224 | 6.437 | 42,006,152 | +0.11(+1.75%) |
Mar 31, 2009 | 6.512 | 6.532 | 6.247 | 6.326 | 61,184,072 | -0.14(-2.20%) |
Mar 30, 2009 | 6.453 | 6.611 | 6.382 | 6.469 | 33,519,786 | -0.33(-4.82%) |
Mar 26, 2009 | 6.852 | 6.867 | 6.650 | 6.796 | 50,430,680 | -0.02(-0.35%) |
Mar 25, 2009 | 6.792 | 6.871 | 6.717 | 6.820 | 33,986,684 | +0.02(+0.29%) |
Mar 24, 2009 | 6.761 | 6.840 | 6.678 | 6.800 | 35,832,724 | +0.04(+0.64%) |
Mar 23, 2009 | 6.634 | 6.757 | 6.627 | 6.757 | 39,351,832 | +0.13(+1.97%) |
Mar 20, 2009 | 6.634 | 6.753 | 6.575 | 6.627 | 46,924,344 | +0.12(+1.88%) |
Mar 19, 2009 | 6.690 | 6.706 | 6.488 | 6.504 | 47,756,012 | -0.15(-2.26%) |
Mar 18, 2009 | 6.698 | 6.773 | 6.579 | 6.654 | 48,844,716 | -0.15(-2.15%) |
Mar 17, 2009 | 6.702 | 6.804 | 6.595 | 6.800 | 38,563,928 | +0.12(+1.83%) |
Mar 16, 2009 | 6.599 | 6.808 | 6.599 | 6.678 | 46,091,180 | +0.09(+1.38%) |
Mar 13, 2009 | 6.429 | 6.658 | 6.342 | 6.587 | 0 | +0.15(+2.33%) |
Mar 12, 2009 | 6.346 | 6.473 | 6.251 | 6.437 | 49,389,492 | +0.09(+1.43%) |
Mar 11, 2009 | 6.466 | 6.474 | 6.292 | 6.346 | 60,597,572 | -0.08(-1.27%) |
Mar 10, 2009 | 6.218 | 6.447 | 6.149 | 6.427 | 70,252,000 | +0.29(+4.67%) |
Mar 09, 2009 | 6.044 | 6.191 | 6.005 | 6.141 | 53,079,404 | +0.05(+0.89%) |
Mar 06, 2009 | 6.122 | 6.133 | 5.990 | 6.087 | 0 | +0.03(+0.45%) |
Mar 05, 2009 | 5.851 | 6.187 | 5.808 | 6.060 | 90,158,496 | +0.22(+3.85%) |
Mar 04, 2009 | 5.761 | 5.893 | 5.645 | 5.835 | 60,422,356 | +0.02(+0.33%) |