Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.601 | 6.966 | 6.600 | 6.638 | 15,900 | +0.09(+1.36%) |
May 28, 2009 | 6.453 | 6.570 | 6.325 | 6.550 | 40,090 | +0.15(+2.31%) |
May 27, 2009 | 6.466 | 6.536 | 6.323 | 6.402 | 21,000 | +0.26(+4.16%) |
May 26, 2009 | 5.926 | 6.240 | 5.902 | 6.146 | 21,200 | +0.26(+4.39%) |
May 22, 2009 | 5.810 | 5.965 | 5.790 | 5.888 | 21,400 | +0.08(+1.35%) |
May 21, 2009 | 5.991 | 5.991 | 5.740 | 5.809 | 17,400 | -0.22(-3.72%) |
May 20, 2009 | 5.732 | 6.034 | 5.732 | 6.034 | 11,200 | +0.34(+6.04%) |
May 19, 2009 | 5.700 | 5.782 | 5.497 | 5.690 | 55,131 | +0.09(+1.61%) |
May 18, 2009 | 5.410 | 5.700 | 5.410 | 5.600 | 8,849 | +0.11(+2.00%) |
May 15, 2009 | 5.438 | 5.505 | 5.311 | 5.490 | 8,400 | +0.18(+3.37%) |
May 14, 2009 | 5.280 | 5.367 | 5.280 | 5.311 | 4,700 | +0.09(+1.74%) |
May 13, 2009 | 5.498 | 5.499 | 5.200 | 5.220 | 59,559 | -0.16(-2.98%) |
May 12, 2009 | 5.346 | 5.424 | 5.250 | 5.381 | 32,349 | -0.03(-0.57%) |
May 11, 2009 | 5.378 | 5.500 | 5.340 | 5.411 | 4,300 | -0.01(-0.20%) |
May 08, 2009 | 5.500 | 5.620 | 5.370 | 5.422 | 3,461 | +0.05(+0.92%) |
May 07, 2009 | 5.789 | 5.789 | 5.361 | 5.372 | 9,950 | -0.27(-4.81%) |
May 06, 2009 | 5.497 | 5.649 | 5.470 | 5.644 | 39,200 | +0.22(+4.10%) |
May 05, 2009 | 5.555 | 5.555 | 5.375 | 5.422 | 3,500 | -0.08(-1.42%) |
May 04, 2009 | 5.616 | 5.686 | 5.492 | 5.500 | 10,750 | -0.29(-5.06%) |
May 01, 2009 | 5.668 | 5.793 | 5.553 | 5.793 | 7,700 | +0.20(+3.54%) |
Apr 30, 2009 | 5.793 | 5.795 | 5.595 | 5.595 | 2,300 | -0.17(-3.03%) |
Apr 29, 2009 | 5.800 | 5.810 | 5.635 | 5.770 | 6,322 | +0.07(+1.23%) |
Apr 28, 2009 | 5.730 | 5.730 | 5.647 | 5.700 | 5,680 | -0.11(-1.87%) |
Apr 27, 2009 | 5.841 | 5.841 | 5.645 | 5.809 | 2,500 | +0.17(+2.95%) |
Apr 24, 2009 | 5.551 | 5.680 | 5.551 | 5.642 | 12,600 | +0.15(+2.67%) |
Apr 23, 2009 | 5.510 | 5.540 | 5.380 | 5.496 | 8,100 | +0.07(+1.26%) |
Apr 22, 2009 | 5.397 | 5.445 | 5.348 | 5.427 | 7,600 | +0.05(+0.97%) |
Apr 21, 2009 | 5.505 | 5.505 | 5.360 | 5.375 | 10,000 | -0.20(-3.54%) |
Apr 20, 2009 | 5.800 | 5.804 | 5.572 | 5.572 | 3,200 | -0.28(-4.79%) |
Apr 17, 2009 | 5.828 | 5.852 | 5.795 | 5.852 | 2,400 | -0.13(-2.21%) |
Apr 16, 2009 | 5.930 | 5.984 | 5.750 | 5.984 | 16,000 | +0.06(+1.07%) |
Apr 15, 2009 | 6.063 | 6.063 | 5.867 | 5.921 | 3,500 | -0.17(-2.77%) |
Apr 14, 2009 | 6.201 | 6.230 | 6.050 | 6.090 | 6,700 | -0.17(-2.70%) |
Apr 13, 2009 | 5.639 | 6.259 | 5.600 | 6.259 | 9,192 | +0.50(+8.66%) |
Apr 09, 2009 | 5.600 | 5.760 | 5.600 | 5.760 | 6,585 | +0.20(+3.58%) |
Apr 08, 2009 | 5.609 | 5.630 | 5.548 | 5.561 | 5,200 | +0.07(+1.29%) |
Apr 07, 2009 | 5.417 | 5.608 | 5.380 | 5.490 | 12,500 | -0.01(-0.18%) |
Apr 06, 2009 | 5.432 | 5.500 | 5.410 | 5.500 | 8,007 | +0.00(+0.00%) |
Apr 03, 2009 | 5.614 | 5.640 | 5.500 | 5.500 | 5,135 | -0.10(-1.80%) |
Apr 02, 2009 | 5.523 | 5.601 | 5.470 | 5.601 | 5,337 | +0.10(+1.81%) |
Apr 01, 2009 | 5.430 | 5.550 | 5.412 | 5.501 | 3,700 | +0.02(+0.35%) |
Mar 31, 2009 | 5.512 | 5.512 | 5.450 | 5.482 | 700 | +0.00(+0.04%) |
Mar 30, 2009 | 5.510 | 5.550 | 5.391 | 5.480 | 29,900 | -0.20(-3.52%) |
Mar 26, 2009 | 5.695 | 5.760 | 5.657 | 5.680 | 17,550 | +0.01(+0.15%) |
Mar 25, 2009 | 5.789 | 5.848 | 5.652 | 5.671 | 18,000 | -0.14(-2.39%) |
Mar 24, 2009 | 5.641 | 5.826 | 5.597 | 5.810 | 37,300 | +0.39(+7.20%) |
Mar 23, 2009 | 5.466 | 5.500 | 5.420 | 5.420 | 32,500 | +0.04(+0.74%) |
Mar 20, 2009 | 5.489 | 5.543 | 5.375 | 5.380 | 9,072 | -0.11(-2.00%) |
Mar 19, 2009 | 5.480 | 5.822 | 5.480 | 5.490 | 16,100 | +0.20(+3.76%) |
Mar 18, 2009 | 5.057 | 5.291 | 4.990 | 5.291 | 5,802 | +0.29(+5.82%) |
Mar 17, 2009 | 4.960 | 5.023 | 4.910 | 5.000 | 33,217 | +0.02(+0.47%) |
Mar 16, 2009 | 4.980 | 5.001 | 4.920 | 4.977 | 8,865 | +0.02(+0.34%) |
Mar 13, 2009 | 4.944 | 5.003 | 4.910 | 4.960 | 17,586 | +0.08(+1.64%) |
Mar 12, 2009 | 4.880 | 4.956 | 4.849 | 4.880 | 25,435 | -0.04(-0.79%) |
Mar 11, 2009 | 4.963 | 4.963 | 4.884 | 4.919 | 8,727 | -0.04(-0.83%) |
Mar 10, 2009 | 5.035 | 5.100 | 4.871 | 4.960 | 36,257 | -0.05(-1.02%) |
Mar 09, 2009 | 4.897 | 5.045 | 4.897 | 5.011 | 18,340 | +0.15(+3.08%) |
Mar 06, 2009 | 4.950 | 4.950 | 4.850 | 4.861 | 5,700 | -0.02(-0.38%) |
Mar 05, 2009 | 5.190 | 5.190 | 4.880 | 4.880 | 7,600 | -0.21(-4.13%) |
Mar 04, 2009 | 4.994 | 5.157 | 4.950 | 5.090 | 22,260 | +0.23(+4.70%) |