Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.690 | 6.700 | 6.600 | 6.700 | 12,880 | +0.15(+2.29%) |
May 28, 2009 | 6.350 | 6.590 | 6.250 | 6.550 | 22,964 | +0.20(+3.15%) |
May 27, 2009 | 6.500 | 6.550 | 6.250 | 6.350 | 14,397 | +0.12(+1.93%) |
May 26, 2009 | 6.160 | 6.480 | 6.150 | 6.230 | 34,639 | +0.04(+0.65%) |
May 25, 2009 | 6.330 | 6.330 | 6.160 | 6.190 | 7,870 | +0.03(+0.49%) |
May 22, 2009 | 5.930 | 6.320 | 5.920 | 6.160 | 60,462 | +0.15(+2.50%) |
May 21, 2009 | 5.970 | 6.010 | 5.850 | 6.010 | 11,432 | +0.06(+1.01%) |
May 20, 2009 | 6.000 | 6.020 | 5.900 | 5.950 | 27,766 | -0.05(-0.83%) |
May 19, 2009 | 5.990 | 6.000 | 5.800 | 6.000 | 7,737 | +0.25(+4.35%) |
May 15, 2009 | 6.010 | 6.030 | 5.740 | 5.750 | 14,450 | -0.05(-0.86%) |
May 14, 2009 | 5.630 | 5.830 | 5.630 | 5.800 | 7,227 | +0.12(+2.11%) |
May 13, 2009 | 5.940 | 6.130 | 5.670 | 5.680 | 18,316 | -0.40(-6.58%) |
May 12, 2009 | 5.950 | 6.110 | 5.850 | 6.080 | 23,903 | +0.19(+3.23%) |
May 11, 2009 | 5.900 | 5.900 | 5.850 | 5.890 | 4,560 | -0.08(-1.34%) |
May 08, 2009 | 5.400 | 6.000 | 5.400 | 5.970 | 78,569 | +0.57(+10.56%) |
May 07, 2009 | 5.490 | 5.590 | 5.350 | 5.400 | 34,300 | -0.07(-1.28%) |
May 06, 2009 | 5.500 | 5.600 | 5.470 | 5.470 | 24,950 | -0.03(-0.55%) |
May 05, 2009 | 5.600 | 5.600 | 5.500 | 5.500 | 8,000 | -0.10(-1.79%) |
May 04, 2009 | 5.500 | 5.600 | 5.450 | 5.600 | 11,590 | +0.05(+0.90%) |
May 01, 2009 | 5.560 | 5.560 | 5.410 | 5.550 | 13,897 | -0.10(-1.77%) |
Apr 30, 2009 | 5.390 | 5.650 | 5.390 | 5.650 | 12,451 | +0.11(+1.99%) |
Apr 29, 2009 | 5.410 | 5.690 | 5.390 | 5.540 | 13,739 | +0.22(+4.14%) |
Apr 28, 2009 | 5.500 | 5.500 | 5.320 | 5.320 | 10,170 | -0.37(-6.50%) |
Apr 27, 2009 | 5.540 | 5.690 | 5.410 | 5.690 | 15,032 | +0.24(+4.40%) |
Apr 24, 2009 | 5.500 | 5.600 | 5.450 | 5.450 | 37,543 | -0.09(-1.62%) |
Apr 23, 2009 | 5.490 | 5.650 | 5.480 | 5.540 | 19,288 | +0.04(+0.73%) |
Apr 22, 2009 | 5.550 | 5.600 | 5.470 | 5.500 | 12,045 | -0.09(-1.61%) |
Apr 21, 2009 | 5.500 | 5.690 | 5.480 | 5.590 | 22,821 | +0.09(+1.64%) |
Apr 20, 2009 | 5.390 | 5.730 | 5.370 | 5.500 | 27,414 | -0.20(-3.51%) |
Apr 17, 2009 | 5.900 | 5.930 | 5.350 | 5.700 | 30,344 | -0.06(-1.04%) |
Apr 16, 2009 | 6.000 | 6.000 | 5.690 | 5.760 | 15,143 | -0.23(-3.84%) |
Apr 15, 2009 | 6.220 | 6.220 | 5.900 | 5.990 | 28,998 | -0.14(-2.28%) |
Apr 14, 2009 | 6.300 | 6.350 | 6.130 | 6.130 | 32,495 | -0.26(-4.07%) |
Apr 13, 2009 | 6.460 | 6.490 | 6.100 | 6.390 | 25,729 | -0.54(-7.79%) |
Apr 09, 2009 | 6.100 | 6.930 | 5.950 | 6.930 | 20,820 | +0.91(+15.12%) |
Apr 08, 2009 | 6.040 | 6.340 | 5.950 | 6.020 | 10,792 | +0.02(+0.33%) |
Apr 07, 2009 | 6.000 | 6.140 | 5.950 | 6.000 | 5,269 | +0.00(+0.00%) |
Apr 06, 2009 | 6.010 | 6.010 | 5.900 | 6.000 | 12,228 | +0.00(+0.00%) |
Apr 03, 2009 | 6.150 | 6.250 | 6.000 | 6.000 | 5,497 | +0.00(+0.00%) |
Apr 02, 2009 | 6.200 | 6.440 | 6.000 | 6.000 | 26,307 | -0.44(-6.83%) |
Apr 01, 2009 | 6.270 | 6.440 | 6.200 | 6.440 | 15,492 | +0.24(+3.87%) |
Mar 31, 2009 | 6.060 | 6.400 | 6.060 | 6.200 | 20,507 | +0.10(+1.64%) |
Mar 30, 2009 | 6.150 | 6.250 | 6.100 | 6.100 | 11,426 | -0.30(-4.69%) |
Mar 26, 2009 | 6.130 | 6.400 | 6.000 | 6.400 | 14,425 | +0.28(+4.58%) |
Mar 25, 2009 | 6.000 | 6.180 | 5.950 | 6.120 | 10,830 | +0.16(+2.68%) |
Mar 24, 2009 | 5.900 | 6.000 | 5.610 | 5.960 | 7,850 | -0.04(-0.67%) |
Mar 23, 2009 | 5.780 | 6.100 | 5.650 | 6.000 | 15,036 | +0.20(+3.45%) |
Mar 20, 2009 | 5.800 | 5.800 | 5.700 | 5.800 | 8,822 | +0.00(+0.00%) |
Mar 19, 2009 | 5.500 | 5.990 | 5.300 | 5.800 | 27,850 | +0.50(+9.43%) |
Mar 18, 2009 | 5.200 | 5.300 | 5.020 | 5.300 | 16,850 | +0.25(+4.95%) |
Mar 17, 2009 | 5.160 | 5.150 | 5.050 | 5.050 | 14,511 | -0.10(-1.94%) |
Mar 16, 2009 | 5.300 | 5.300 | 5.150 | 5.150 | 7,254 | -0.15(-2.83%) |
Mar 13, 2009 | 5.250 | 5.300 | 5.150 | 5.300 | 4,800 | +0.05(+0.95%) |
Mar 12, 2009 | 5.090 | 5.250 | 5.030 | 5.250 | 9,200 | +0.11(+2.14%) |
Mar 11, 2009 | 5.050 | 5.150 | 5.020 | 5.140 | 15,937 | +0.09(+1.78%) |
Mar 10, 2009 | 5.080 | 5.140 | 4.740 | 5.050 | 27,863 | -0.03(-0.59%) |
Mar 09, 2009 | 5.090 | 5.090 | 5.080 | 5.080 | 1,690 | -0.06(-1.17%) |
Mar 06, 2009 | 5.010 | 5.250 | 5.010 | 5.140 | 33,035 | +0.14(+2.80%) |
Mar 05, 2009 | 4.880 | 5.000 | 4.880 | 5.000 | 27,124 | +0.04(+0.81%) |
Mar 04, 2009 | 4.950 | 5.000 | 4.870 | 4.960 | 12,395 | -0.48(-8.82%) |