Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.691 | 6.746 | 6.534 | 6.534 | 47,776 | -0.07(-1.07%) |
May 28, 2009 | 6.636 | 6.636 | 6.605 | 6.605 | 7,100 | -0.02(-0.24%) |
May 27, 2009 | 6.566 | 6.621 | 6.562 | 6.621 | 9,113 | +0.02(+0.36%) |
May 26, 2009 | 6.550 | 6.597 | 6.495 | 6.597 | 30,797 | -0.01(-0.12%) |
May 22, 2009 | 6.597 | 6.605 | 6.597 | 6.605 | 5,341 | +0.01(+0.12%) |
May 21, 2009 | 6.534 | 6.597 | 6.495 | 6.597 | 10,405 | +0.06(+0.84%) |
May 20, 2009 | 6.581 | 6.636 | 6.542 | 6.542 | 29,150 | -0.02(-0.36%) |
May 19, 2009 | 6.558 | 6.567 | 6.552 | 6.566 | 12,207 | -0.02(-0.24%) |
May 18, 2009 | 6.566 | 6.636 | 6.546 | 6.581 | 11,799 | +0.04(+0.60%) |
May 15, 2009 | 6.535 | 6.573 | 6.534 | 6.542 | 8,743 | +0.01(+0.12%) |
May 14, 2009 | 6.500 | 6.597 | 6.479 | 6.534 | 18,077 | +0.06(+0.97%) |
May 13, 2009 | 6.542 | 6.558 | 6.469 | 6.471 | 21,742 | -0.13(-2.02%) |
May 12, 2009 | 6.448 | 6.605 | 6.416 | 6.605 | 49,021 | +0.14(+2.21%) |
May 11, 2009 | 6.455 | 6.534 | 6.416 | 6.462 | 59,456 | -0.09(-1.32%) |
May 08, 2009 | 6.566 | 6.566 | 6.479 | 6.548 | 20,380 | +0.06(+0.94%) |
May 07, 2009 | 6.463 | 6.511 | 6.424 | 6.487 | 16,027 | +0.06(+0.98%) |
May 06, 2009 | 6.416 | 6.463 | 6.385 | 6.424 | 6,122 | +0.02(+0.25%) |
May 05, 2009 | 6.479 | 6.558 | 6.393 | 6.408 | 32,318 | -0.11(-1.69%) |
May 04, 2009 | 6.487 | 6.518 | 6.479 | 6.518 | 5,786 | +0.03(+0.48%) |
May 01, 2009 | 6.502 | 6.526 | 6.487 | 6.487 | 8,889 | -0.05(-0.72%) |
Apr 30, 2009 | 6.558 | 6.558 | 6.503 | 6.534 | 22,129 | +0.05(+0.73%) |
Apr 29, 2009 | 6.534 | 6.558 | 6.448 | 6.487 | 24,825 | -0.05(-0.72%) |
Apr 28, 2009 | 6.432 | 6.534 | 6.424 | 6.534 | 25,337 | +0.10(+1.59%) |
Apr 27, 2009 | 6.377 | 6.487 | 6.323 | 6.432 | 18,719 | +0.03(+0.49%) |
Apr 24, 2009 | 6.518 | 6.518 | 6.306 | 6.400 | 21,610 | -0.04(-0.61%) |
Apr 23, 2009 | 6.298 | 6.440 | 6.298 | 6.440 | 14,782 | -0.01(-0.12%) |
Apr 22, 2009 | 6.448 | 6.448 | 6.385 | 6.448 | 6,048 | -0.00(-0.00%) |
Apr 21, 2009 | 6.369 | 6.479 | 6.369 | 6.448 | 21,098 | +0.22(+3.54%) |
Apr 20, 2009 | 6.369 | 6.448 | 6.227 | 6.227 | 24,487 | -0.17(-2.58%) |
Apr 17, 2009 | 6.385 | 6.455 | 6.385 | 6.393 | 39,171 | +0.02(+0.25%) |
Apr 16, 2009 | 6.322 | 6.393 | 6.322 | 6.377 | 27,087 | +0.09(+1.37%) |
Apr 15, 2009 | 6.416 | 6.416 | 6.157 | 6.290 | 23,526 | +0.04(+0.63%) |
Apr 14, 2009 | 6.149 | 6.251 | 6.149 | 6.251 | 8,524 | +0.02(+0.25%) |
Apr 13, 2009 | 6.204 | 6.290 | 6.094 | 6.235 | 41,404 | +0.04(+0.63%) |
Apr 09, 2009 | 6.259 | 6.361 | 6.188 | 6.196 | 18,357 | -0.06(-1.00%) |
Apr 08, 2009 | 6.298 | 6.306 | 6.180 | 6.259 | 16,938 | -0.07(-1.12%) |
Apr 07, 2009 | 6.306 | 6.330 | 6.306 | 6.330 | 6,021 | +0.02(+0.25%) |
Apr 06, 2009 | 6.275 | 6.314 | 6.235 | 6.314 | 3,025 | +0.00(+0.03%) |
Apr 03, 2009 | 6.259 | 6.422 | 6.259 | 6.312 | 12,118 | +0.02(+0.35%) |
Apr 02, 2009 | 6.338 | 6.338 | 6.188 | 6.290 | 7,827 | +0.04(+0.63%) |
Apr 01, 2009 | 6.298 | 6.345 | 6.251 | 6.251 | 16,257 | -0.11(-1.73%) |
Mar 31, 2009 | 6.047 | 6.440 | 6.047 | 6.361 | 16,870 | +0.17(+2.80%) |
Mar 30, 2009 | 6.259 | 6.290 | 6.172 | 6.188 | 6,549 | -0.05(-0.76%) |
Mar 26, 2009 | 6.157 | 6.393 | 6.157 | 6.235 | 36,076 | +0.09(+1.41%) |
Mar 25, 2009 | 6.165 | 6.165 | 6.094 | 6.149 | 17,275 | +0.02(+0.26%) |
Mar 24, 2009 | 6.133 | 6.251 | 6.094 | 6.133 | 20,540 | -0.15(-2.38%) |
Mar 23, 2009 | 6.165 | 6.282 | 6.094 | 6.282 | 20,113 | +0.09(+1.40%) |
Mar 20, 2009 | 6.047 | 6.196 | 6.031 | 6.196 | 7,312 | +0.08(+1.29%) |
Mar 19, 2009 | 6.180 | 6.180 | 6.007 | 6.117 | 17,007 | -0.09(-1.39%) |
Mar 18, 2009 | 6.172 | 6.204 | 6.133 | 6.204 | 12,463 | +0.02(+0.39%) |
Mar 17, 2009 | 6.062 | 6.180 | 6.054 | 6.179 | 20,637 | +0.13(+2.06%) |
Mar 16, 2009 | 6.204 | 6.204 | 5.984 | 6.054 | 9,983 | -0.04(-0.65%) |
Mar 13, 2009 | 5.897 | 6.157 | 5.897 | 6.094 | 0 | +0.17(+2.79%) |
Mar 12, 2009 | 5.866 | 5.929 | 5.866 | 5.929 | 6,199 | +0.07(+1.21%) |
Mar 11, 2009 | 5.999 | 5.999 | 5.826 | 5.858 | 23,356 | -0.07(-1.19%) |
Mar 10, 2009 | 5.897 | 5.944 | 5.740 | 5.929 | 33,002 | +0.02(+0.40%) |
Mar 09, 2009 | 5.968 | 5.976 | 5.803 | 5.905 | 55,617 | -0.07(-1.18%) |
Mar 06, 2009 | 6.125 | 6.125 | 5.897 | 5.976 | 0 | -0.12(-1.94%) |
Mar 05, 2009 | 6.133 | 6.315 | 6.070 | 6.094 | 22,448 | -0.02(-0.26%) |
Mar 04, 2009 | 6.094 | 6.180 | 5.976 | 6.109 | 18,357 | -0.08(-1.27%) |