Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.860 | 5.970 | 5.710 | 5.940 | 276,925 | +0.08(+1.37%) |
May 28, 2009 | 6.090 | 6.140 | 5.790 | 5.860 | 192,418 | -0.17(-2.82%) |
May 27, 2009 | 5.920 | 6.240 | 5.800 | 6.030 | 293,413 | +0.06(+1.01%) |
May 26, 2009 | 5.520 | 5.970 | 5.490 | 5.970 | 300,960 | +0.42(+7.57%) |
May 22, 2009 | 5.790 | 5.900 | 5.540 | 5.550 | 202,919 | -0.22(-3.81%) |
May 21, 2009 | 5.600 | 6.060 | 5.570 | 5.770 | 315,571 | +0.12(+2.12%) |
May 20, 2009 | 6.000 | 6.080 | 5.570 | 5.650 | 551,661 | -0.30(-5.04%) |
May 19, 2009 | 6.460 | 6.590 | 5.850 | 5.950 | 846,143 | -0.41(-6.45%) |
May 18, 2009 | 6.190 | 6.400 | 5.880 | 6.360 | 552,453 | +0.21(+3.41%) |
May 15, 2009 | 6.190 | 6.290 | 6.010 | 6.150 | 230,132 | -0.05(-0.81%) |
May 14, 2009 | 6.430 | 6.450 | 6.180 | 6.200 | 710,036 | -0.08(-1.27%) |
May 13, 2009 | 6.600 | 6.620 | 6.270 | 6.280 | 406,098 | -0.45(-6.69%) |
May 12, 2009 | 7.500 | 7.500 | 6.530 | 6.730 | 411,042 | -0.13(-1.90%) |
May 11, 2009 | 6.870 | 6.940 | 6.780 | 6.860 | 171,998 | -0.12(-1.72%) |
May 08, 2009 | 6.790 | 6.980 | 6.580 | 6.980 | 371,876 | +0.33(+4.96%) |
May 07, 2009 | 7.020 | 7.210 | 6.510 | 6.650 | 407,340 | -0.18(-2.64%) |
May 06, 2009 | 6.610 | 6.900 | 6.460 | 6.830 | 427,428 | +0.27(+4.12%) |
May 05, 2009 | 6.550 | 6.790 | 6.270 | 6.560 | 239,378 | +0.01(+0.15%) |
May 04, 2009 | 6.420 | 6.560 | 6.280 | 6.550 | 293,485 | +0.15(+2.34%) |
May 01, 2009 | 6.660 | 6.680 | 6.300 | 6.400 | 253,976 | -0.27(-4.05%) |
Apr 30, 2009 | 6.600 | 6.860 | 6.550 | 6.670 | 449,239 | +0.15(+2.30%) |
Apr 29, 2009 | 6.040 | 6.540 | 5.920 | 6.520 | 385,700 | +0.54(+9.03%) |
Apr 28, 2009 | 5.800 | 6.080 | 5.750 | 5.980 | 311,211 | +0.14(+2.40%) |
Apr 27, 2009 | 5.800 | 5.950 | 5.780 | 5.840 | 320,848 | -0.07(-1.18%) |
Apr 24, 2009 | 5.970 | 5.970 | 5.660 | 5.910 | 506,897 | +0.04(+0.68%) |
Apr 23, 2009 | 6.260 | 6.300 | 5.790 | 5.870 | 764,237 | +0.32(+5.77%) |
Apr 22, 2009 | 5.470 | 5.750 | 5.443 | 5.550 | 357,231 | +0.02(+0.36%) |
Apr 21, 2009 | 5.210 | 5.530 | 5.120 | 5.530 | 298,396 | +0.28(+5.33%) |
Apr 20, 2009 | 5.610 | 5.630 | 5.060 | 5.250 | 326,711 | -0.49(-8.54%) |
Apr 17, 2009 | 6.100 | 6.115 | 5.620 | 5.740 | 354,882 | -0.34(-5.59%) |
Apr 16, 2009 | 5.670 | 6.130 | 5.490 | 6.080 | 530,049 | +0.52(+9.35%) |
Apr 15, 2009 | 5.370 | 5.560 | 5.250 | 5.560 | 247,255 | +0.17(+3.15%) |
Apr 14, 2009 | 5.570 | 5.650 | 5.390 | 5.390 | 309,819 | -0.20(-3.58%) |
Apr 13, 2009 | 5.740 | 5.790 | 5.510 | 5.590 | 355,195 | -0.23(-3.95%) |
Apr 09, 2009 | 5.400 | 5.920 | 5.340 | 5.820 | 624,903 | +0.59(+11.28%) |
Apr 08, 2009 | 5.200 | 5.310 | 5.030 | 5.230 | 259,801 | +0.05(+0.97%) |
Apr 07, 2009 | 5.120 | 5.320 | 5.100 | 5.180 | 318,952 | +0.01(+0.19%) |
Apr 06, 2009 | 5.200 | 5.230 | 4.980 | 5.170 | 217,488 | -0.08(-1.52%) |
Apr 03, 2009 | 5.320 | 5.350 | 5.150 | 5.250 | 240,442 | -0.12(-2.23%) |
Apr 02, 2009 | 5.080 | 5.410 | 4.990 | 5.370 | 391,137 | +0.42(+8.48%) |
Apr 01, 2009 | 4.840 | 5.060 | 4.780 | 4.950 | 407,188 | +0.05(+1.02%) |
Mar 31, 2009 | 5.260 | 5.400 | 4.850 | 4.900 | 598,990 | -0.32(-6.13%) |
Mar 30, 2009 | 5.360 | 5.490 | 5.130 | 5.220 | 194,726 | -0.28(-5.09%) |
Mar 26, 2009 | 5.510 | 5.660 | 5.310 | 5.500 | 464,740 | +0.05(+0.92%) |
Mar 25, 2009 | 5.950 | 6.080 | 5.350 | 5.450 | 637,138 | +0.51(+10.32%) |
Mar 24, 2009 | 5.190 | 5.240 | 4.920 | 4.940 | 244,711 | -0.30(-5.73%) |
Mar 23, 2009 | 5.130 | 5.380 | 5.050 | 5.240 | 247,956 | +0.20(+3.97%) |
Mar 20, 2009 | 5.400 | 5.550 | 4.870 | 5.040 | 543,349 | -0.31(-5.79%) |
Mar 19, 2009 | 5.590 | 5.700 | 5.290 | 5.350 | 297,908 | -0.15(-2.73%) |
Mar 18, 2009 | 5.570 | 5.620 | 5.250 | 5.500 | 701,014 | +0.20(+3.77%) |
Mar 17, 2009 | 5.410 | 5.530 | 5.220 | 5.300 | 368,238 | -0.14(-2.57%) |
Mar 16, 2009 | 5.810 | 5.930 | 5.440 | 5.440 | 282,322 | -0.30(-5.23%) |
Mar 13, 2009 | 5.890 | 5.910 | 5.610 | 5.740 | 308,763 | -0.09(-1.54%) |
Mar 12, 2009 | 5.840 | 5.900 | 5.680 | 5.830 | 665,223 | +0.17(+3.00%) |
Mar 11, 2009 | 5.460 | 5.760 | 5.320 | 5.660 | 451,455 | +0.22(+4.04%) |
Mar 10, 2009 | 5.240 | 5.470 | 5.180 | 5.440 | 307,890 | +0.32(+6.25%) |
Mar 09, 2009 | 4.960 | 5.200 | 4.900 | 5.120 | 448,590 | +0.13(+2.61%) |
Mar 06, 2009 | 5.300 | 5.500 | 4.670 | 4.990 | 805,244 | -0.24(-4.59%) |
Mar 05, 2009 | 5.790 | 6.010 | 5.200 | 5.230 | 571,536 | -0.62(-10.60%) |
Mar 04, 2009 | 6.060 | 6.230 | 5.800 | 5.850 | 614,013 | -0.16(-2.66%) |