Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.347 | 6.738 | 6.234 | 6.738 | 237,981 | +0.43(+6.79%) |
May 28, 2009 | 6.279 | 6.422 | 6.189 | 6.309 | 217,817 | +0.07(+1.08%) |
May 27, 2009 | 6.618 | 6.753 | 6.234 | 6.242 | 173,588 | -0.44(-6.64%) |
May 26, 2009 | 6.257 | 6.715 | 6.249 | 6.685 | 152,210 | +0.41(+6.59%) |
May 22, 2009 | 6.392 | 6.587 | 6.272 | 6.272 | 97,769 | -0.10(-1.53%) |
May 21, 2009 | 6.324 | 6.460 | 6.211 | 6.369 | 252,691 | -0.05(-0.82%) |
May 20, 2009 | 6.580 | 7.166 | 6.392 | 6.422 | 206,148 | -0.12(-1.84%) |
May 19, 2009 | 6.497 | 6.730 | 6.287 | 6.542 | 174,141 | -0.03(-0.46%) |
May 18, 2009 | 6.302 | 6.610 | 6.151 | 6.572 | 149,473 | +0.32(+5.17%) |
May 15, 2009 | 6.369 | 6.369 | 6.046 | 6.249 | 995,944 | +0.04(+0.61%) |
May 14, 2009 | 6.144 | 6.422 | 6.046 | 6.211 | 1,161,469 | +0.08(+1.35%) |
May 13, 2009 | 6.054 | 6.512 | 5.497 | 6.129 | 497,270 | -0.29(-4.57%) |
May 12, 2009 | 6.663 | 6.768 | 6.279 | 6.422 | 105,759 | -0.22(-3.28%) |
May 11, 2009 | 6.572 | 6.745 | 6.497 | 6.640 | 124,067 | -0.11(-1.56%) |
May 08, 2009 | 6.445 | 6.745 | 6.354 | 6.745 | 144,546 | +0.41(+6.41%) |
May 07, 2009 | 6.693 | 6.693 | 6.242 | 6.339 | 154,687 | -0.26(-3.99%) |
May 06, 2009 | 6.655 | 6.779 | 6.512 | 6.602 | 256,333 | +0.01(+0.11%) |
May 05, 2009 | 6.715 | 6.745 | 6.490 | 6.595 | 297,693 | -0.17(-2.56%) |
May 04, 2009 | 6.745 | 6.821 | 6.572 | 6.768 | 225,450 | +0.17(+2.51%) |
May 01, 2009 | 6.467 | 6.648 | 6.332 | 6.602 | 240,109 | +0.14(+2.09%) |
Apr 30, 2009 | 6.595 | 6.836 | 6.467 | 6.467 | 239,925 | -0.08(-1.15%) |
Apr 29, 2009 | 6.324 | 6.610 | 6.242 | 6.542 | 202,554 | +0.23(+3.69%) |
Apr 28, 2009 | 6.189 | 6.482 | 5.971 | 6.309 | 195,770 | +0.07(+1.08%) |
Apr 27, 2009 | 6.159 | 6.339 | 6.090 | 6.242 | 280,831 | +0.04(+0.61%) |
Apr 24, 2009 | 6.234 | 6.377 | 6.069 | 6.204 | 235,864 | +0.05(+0.86%) |
Apr 23, 2009 | 6.272 | 6.309 | 6.031 | 6.151 | 262,699 | -0.11(-1.68%) |
Apr 22, 2009 | 6.031 | 6.467 | 5.888 | 6.257 | 224,406 | +0.14(+2.21%) |
Apr 21, 2009 | 5.700 | 6.129 | 5.557 | 6.121 | 176,016 | +0.38(+6.54%) |
Apr 20, 2009 | 5.911 | 5.911 | 5.599 | 5.745 | 311,248 | -0.44(-7.06%) |
Apr 17, 2009 | 6.001 | 6.264 | 5.933 | 6.181 | 208,551 | +0.21(+3.53%) |
Apr 16, 2009 | 5.790 | 6.069 | 5.647 | 5.971 | 240,139 | +0.27(+4.75%) |
Apr 15, 2009 | 5.632 | 5.798 | 5.625 | 5.700 | 94,915 | +0.04(+0.66%) |
Apr 14, 2009 | 5.685 | 5.790 | 5.527 | 5.662 | 105,818 | -0.11(-1.83%) |
Apr 13, 2009 | 5.790 | 5.978 | 5.693 | 5.768 | 158,803 | -0.15(-2.54%) |
Apr 09, 2009 | 5.414 | 5.941 | 5.399 | 5.918 | 208,744 | +0.44(+7.96%) |
Apr 08, 2009 | 5.309 | 5.482 | 5.219 | 5.482 | 122,212 | +0.26(+4.89%) |
Apr 07, 2009 | 5.294 | 5.362 | 5.196 | 5.226 | 137,436 | -0.17(-3.07%) |
Apr 06, 2009 | 5.399 | 5.429 | 5.211 | 5.392 | 209,437 | -0.08(-1.51%) |
Apr 03, 2009 | 5.046 | 5.505 | 4.745 | 5.474 | 287,350 | +0.43(+8.49%) |
Apr 02, 2009 | 4.655 | 5.249 | 4.527 | 5.046 | 169,999 | +0.52(+11.46%) |
Apr 01, 2009 | 4.377 | 4.565 | 4.294 | 4.527 | 163,686 | +0.08(+1.69%) |
Mar 31, 2009 | 4.595 | 4.715 | 4.444 | 4.452 | 130,086 | -0.09(-1.99%) |
Mar 30, 2009 | 4.595 | 4.647 | 4.301 | 4.542 | 169,192 | -0.59(-11.44%) |
Mar 26, 2009 | 5.008 | 5.219 | 4.926 | 5.129 | 259,811 | +0.17(+3.49%) |
Mar 25, 2009 | 4.933 | 5.083 | 4.610 | 4.956 | 200,113 | +0.06(+1.23%) |
Mar 24, 2009 | 5.106 | 5.204 | 4.850 | 4.895 | 187,658 | -0.31(-5.92%) |
Mar 23, 2009 | 4.888 | 5.204 | 4.474 | 5.204 | 182,763 | +0.87(+20.14%) |
Mar 20, 2009 | 4.550 | 4.550 | 4.264 | 4.331 | 332,797 | -0.24(-5.26%) |
Mar 19, 2009 | 4.617 | 4.685 | 4.512 | 4.572 | 189,496 | -0.05(-0.98%) |
Mar 18, 2009 | 4.331 | 4.640 | 4.331 | 4.617 | 238,994 | +0.27(+6.23%) |
Mar 17, 2009 | 4.098 | 4.347 | 4.008 | 4.347 | 99,696 | +0.23(+5.67%) |
Mar 16, 2009 | 4.414 | 4.474 | 4.098 | 4.113 | 99,228 | -0.29(-6.66%) |
Mar 13, 2009 | 4.181 | 4.444 | 4.038 | 4.407 | 158,641 | +0.24(+5.78%) |
Mar 12, 2009 | 3.700 | 4.189 | 3.527 | 4.166 | 198,075 | +0.47(+12.60%) |
Mar 11, 2009 | 3.986 | 4.023 | 3.677 | 3.700 | 122,629 | -0.26(-6.64%) |
Mar 10, 2009 | 3.775 | 4.068 | 3.617 | 3.963 | 142,368 | +0.29(+7.77%) |
Mar 09, 2009 | 3.798 | 3.903 | 3.647 | 3.677 | 85,580 | -0.17(-4.31%) |
Mar 06, 2009 | 3.835 | 3.865 | 3.700 | 3.843 | 157,911 | +0.04(+0.99%) |
Mar 05, 2009 | 4.023 | 4.113 | 3.798 | 3.805 | 196,697 | -0.34(-8.17%) |
Mar 04, 2009 | 3.903 | 4.226 | 3.798 | 4.143 | 198,963 | +0.37(+9.76%) |