Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.959 | 6.070 | 5.948 | 6.007 | 6,871,926 | +0.11(+1.88%) |
May 28, 2009 | 6.166 | 6.177 | 5.843 | 5.897 | 8,762,361 | -0.24(-3.93%) |
May 27, 2009 | 6.243 | 6.368 | 5.959 | 6.138 | 14,807,927 | -0.37(-5.63%) |
May 26, 2009 | 6.169 | 6.507 | 6.169 | 6.504 | 3,937,326 | +0.32(+5.14%) |
May 22, 2009 | 6.169 | 6.263 | 6.152 | 6.186 | 2,008,559 | +0.05(+0.74%) |
May 21, 2009 | 6.288 | 6.328 | 6.135 | 6.141 | 3,556,254 | -0.20(-3.13%) |
May 20, 2009 | 6.410 | 6.439 | 6.302 | 6.339 | 2,358,591 | -0.04(-0.62%) |
May 19, 2009 | 6.407 | 6.461 | 6.348 | 6.379 | 1,299,210 | -0.02(-0.35%) |
May 18, 2009 | 6.373 | 6.413 | 6.297 | 6.402 | 1,707,714 | +0.05(+0.76%) |
May 15, 2009 | 6.311 | 6.373 | 6.243 | 6.353 | 3,083,492 | +0.03(+0.40%) |
May 14, 2009 | 6.331 | 6.444 | 6.305 | 6.328 | 2,109,472 | +0.01(+0.18%) |
May 13, 2009 | 6.308 | 6.359 | 6.263 | 6.316 | 2,563,098 | -0.02(-0.36%) |
May 12, 2009 | 6.356 | 6.424 | 6.314 | 6.339 | 3,285,811 | +0.01(+0.18%) |
May 11, 2009 | 6.319 | 6.407 | 6.292 | 6.328 | 2,914,226 | -0.01(-0.09%) |
May 08, 2009 | 6.507 | 6.515 | 6.291 | 6.334 | 3,752,639 | -0.11(-1.67%) |
May 07, 2009 | 6.495 | 6.538 | 6.390 | 6.441 | 2,228,992 | -0.02(-0.26%) |
May 06, 2009 | 6.526 | 6.572 | 6.385 | 6.458 | 2,554,817 | -0.05(-0.78%) |
May 05, 2009 | 6.575 | 6.595 | 6.436 | 6.509 | 3,375,563 | -0.10(-1.59%) |
May 04, 2009 | 6.623 | 6.629 | 6.595 | 6.614 | 2,879,277 | +0.12(+1.88%) |
May 01, 2009 | 6.544 | 6.595 | 6.436 | 6.492 | 2,900,415 | -0.06(-0.95%) |
Apr 30, 2009 | 6.535 | 6.671 | 6.512 | 6.555 | 2,501,205 | +0.06(+0.87%) |
Apr 29, 2009 | 6.606 | 6.668 | 6.495 | 6.498 | 3,629,200 | -0.09(-1.42%) |
Apr 28, 2009 | 6.566 | 6.654 | 6.549 | 6.592 | 2,358,799 | +0.01(+0.17%) |
Apr 27, 2009 | 6.708 | 6.745 | 6.580 | 6.580 | 2,484,134 | -0.20(-3.01%) |
Apr 24, 2009 | 6.785 | 6.887 | 6.731 | 6.785 | 3,489,733 | +0.01(+0.08%) |
Apr 23, 2009 | 6.833 | 6.844 | 6.697 | 6.779 | 3,679,683 | +0.01(+0.17%) |
Apr 22, 2009 | 6.867 | 6.895 | 6.753 | 6.768 | 1,976,864 | -0.11(-1.57%) |
Apr 21, 2009 | 6.816 | 6.932 | 6.768 | 6.876 | 2,134,965 | +0.06(+0.87%) |
Apr 20, 2009 | 6.739 | 6.856 | 6.705 | 6.816 | 3,233,898 | +0.02(+0.25%) |
Apr 17, 2009 | 6.771 | 6.816 | 6.688 | 6.799 | 2,290,720 | +0.05(+0.80%) |
Apr 16, 2009 | 6.765 | 6.839 | 6.680 | 6.745 | 3,472,472 | -0.01(-0.13%) |
Apr 15, 2009 | 6.685 | 6.779 | 6.660 | 6.753 | 1,811,985 | +0.07(+1.02%) |
Apr 14, 2009 | 6.671 | 6.728 | 6.532 | 6.685 | 2,617,200 | -0.01(-0.17%) |
Apr 13, 2009 | 6.685 | 6.751 | 6.654 | 6.697 | 2,452,949 | -0.05(-0.72%) |
Apr 09, 2009 | 6.861 | 6.884 | 6.671 | 6.745 | 2,171,482 | -0.01(-0.13%) |
Apr 08, 2009 | 6.799 | 6.822 | 6.688 | 6.753 | 1,497,039 | -0.00(-0.04%) |
Apr 07, 2009 | 6.790 | 6.856 | 6.731 | 6.756 | 3,096,179 | -0.03(-0.50%) |
Apr 06, 2009 | 6.788 | 6.935 | 6.745 | 6.790 | 4,413,179 | -0.01(-0.21%) |
Apr 03, 2009 | 6.756 | 6.847 | 6.714 | 6.805 | 2,151,328 | +0.03(+0.38%) |
Apr 02, 2009 | 6.711 | 6.813 | 6.677 | 6.779 | 3,861,269 | +0.15(+2.23%) |
Apr 01, 2009 | 6.572 | 6.663 | 6.512 | 6.631 | 3,343,441 | -0.03(-0.47%) |
Mar 31, 2009 | 6.620 | 6.776 | 6.515 | 6.663 | 2,480,511 | +0.10(+1.56%) |
Mar 30, 2009 | 6.478 | 6.566 | 6.424 | 6.561 | 2,228,893 | -0.16(-2.41%) |
Mar 26, 2009 | 6.663 | 6.731 | 6.538 | 6.722 | 2,842,789 | +0.12(+1.80%) |
Mar 25, 2009 | 6.626 | 6.666 | 6.453 | 6.603 | 2,462,933 | +0.03(+0.48%) |
Mar 24, 2009 | 6.603 | 6.719 | 6.490 | 6.572 | 2,500,884 | -0.11(-1.61%) |
Mar 23, 2009 | 6.522 | 6.680 | 6.522 | 6.680 | 2,021,595 | +0.21(+3.20%) |
Mar 20, 2009 | 6.498 | 6.668 | 6.456 | 6.473 | 3,435,610 | +0.01(+0.12%) |
Mar 19, 2009 | 6.683 | 6.683 | 6.385 | 6.465 | 3,542,507 | -0.16(-2.43%) |
Mar 18, 2009 | 6.507 | 6.705 | 6.439 | 6.626 | 4,817,771 | +0.11(+1.74%) |
Mar 17, 2009 | 6.402 | 6.512 | 6.271 | 6.512 | 3,325,729 | +0.13(+2.00%) |
Mar 16, 2009 | 6.345 | 6.456 | 6.271 | 6.385 | 4,278,062 | +0.09(+1.49%) |
Mar 13, 2009 | 6.118 | 6.314 | 6.024 | 6.291 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.845 | 6.118 | 5.789 | 6.081 | 4,272,190 | +0.27(+4.64%) |
Mar 11, 2009 | 5.948 | 6.033 | 5.789 | 5.811 | 4,365,297 | -0.11(-1.92%) |
Mar 10, 2009 | 6.013 | 6.044 | 5.831 | 5.925 | 4,958,852 | -0.02(-0.38%) |
Mar 09, 2009 | 6.223 | 6.282 | 5.888 | 5.948 | 4,144,653 | -0.30(-4.73%) |
Mar 06, 2009 | 6.254 | 6.316 | 5.990 | 6.243 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.561 | 6.563 | 6.172 | 6.200 | 5,091,143 | -0.35(-5.41%) |
Mar 04, 2009 | 6.592 | 6.646 | 6.456 | 6.555 | 4,565,586 | +0.17(+2.67%) |