Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.417 | 5.457 | 5.317 | 5.457 | 112,096 | +0.12(+2.25%) |
May 28, 2009 | 5.387 | 5.387 | 5.327 | 5.337 | 94,130 | +0.01(+0.19%) |
May 27, 2009 | 5.337 | 5.372 | 5.312 | 5.327 | 71,000 | -0.01(-0.19%) |
May 26, 2009 | 5.312 | 5.357 | 5.312 | 5.337 | 76,639 | +0.00(+0.09%) |
May 22, 2009 | 5.382 | 5.382 | 5.317 | 5.332 | 16,559 | +0.02(+0.28%) |
May 21, 2009 | 5.362 | 5.457 | 5.312 | 5.317 | 107,862 | -0.02(-0.38%) |
May 20, 2009 | 5.387 | 5.387 | 5.292 | 5.337 | 109,747 | +0.00(+0.00%) |
May 19, 2009 | 5.347 | 5.422 | 5.307 | 5.337 | 44,111 | +0.02(+0.38%) |
May 18, 2009 | 5.492 | 5.492 | 5.312 | 5.317 | 56,749 | +0.03(+0.57%) |
May 15, 2009 | 5.362 | 5.377 | 5.237 | 5.287 | 53,401 | -0.01(-0.19%) |
May 14, 2009 | 5.357 | 5.407 | 5.232 | 5.297 | 137,085 | -0.06(-1.12%) |
May 13, 2009 | 5.362 | 5.437 | 5.337 | 5.357 | 39,813 | +0.00(+0.00%) |
May 12, 2009 | 5.367 | 5.482 | 5.357 | 5.357 | 50,190 | -0.04(-0.66%) |
May 11, 2009 | 5.567 | 5.567 | 5.322 | 5.393 | 39,923 | +0.02(+0.29%) |
May 08, 2009 | 5.342 | 5.437 | 5.342 | 5.377 | 16,120 | +0.01(+0.09%) |
May 07, 2009 | 5.437 | 5.437 | 5.367 | 5.372 | 17,770 | +0.01(+0.19%) |
May 06, 2009 | 5.512 | 5.512 | 5.362 | 5.362 | 75,140 | -0.12(-2.15%) |
May 05, 2009 | 5.527 | 5.545 | 5.437 | 5.480 | 17,962 | -0.11(-1.93%) |
May 04, 2009 | 5.537 | 5.607 | 5.487 | 5.587 | 33,537 | +0.09(+1.55%) |
May 01, 2009 | 5.497 | 5.537 | 5.387 | 5.502 | 35,339 | +0.07(+1.20%) |
Apr 30, 2009 | 5.562 | 5.612 | 5.437 | 5.437 | 41,729 | +0.00(+0.00%) |
Apr 29, 2009 | 5.437 | 5.487 | 5.437 | 5.437 | 23,447 | +0.00(+0.00%) |
Apr 28, 2009 | 5.512 | 5.607 | 5.262 | 5.437 | 52,239 | -0.08(-1.45%) |
Apr 27, 2009 | 5.482 | 5.663 | 5.417 | 5.517 | 36,828 | +0.04(+0.64%) |
Apr 24, 2009 | 5.587 | 5.607 | 5.482 | 5.482 | 16,970 | -0.16(-2.76%) |
Apr 23, 2009 | 5.417 | 5.748 | 5.397 | 5.638 | 50,681 | +0.17(+3.02%) |
Apr 22, 2009 | 5.447 | 5.617 | 5.337 | 5.472 | 29,683 | -0.09(-1.53%) |
Apr 21, 2009 | 5.397 | 5.587 | 5.377 | 5.557 | 27,985 | +0.18(+3.36%) |
Apr 20, 2009 | 5.302 | 5.402 | 5.302 | 5.377 | 21,562 | -0.10(-1.74%) |
Apr 17, 2009 | 5.497 | 5.497 | 5.352 | 5.472 | 55,712 | -0.17(-2.93%) |
Apr 16, 2009 | 5.166 | 5.763 | 4.986 | 5.638 | 92,161 | +0.47(+9.17%) |
Apr 15, 2009 | 5.332 | 5.332 | 5.111 | 5.164 | 26,892 | -0.17(-3.24%) |
Apr 14, 2009 | 5.347 | 5.432 | 5.207 | 5.337 | 47,630 | +0.09(+1.62%) |
Apr 13, 2009 | 5.016 | 5.377 | 5.016 | 5.252 | 25,543 | +0.10(+1.90%) |
Apr 09, 2009 | 5.257 | 5.387 | 5.006 | 5.154 | 44,483 | +0.05(+0.93%) |
Apr 08, 2009 | 4.956 | 5.106 | 4.956 | 5.106 | 9,029 | +0.06(+1.09%) |
Apr 07, 2009 | 5.006 | 5.076 | 4.927 | 5.051 | 20,941 | +0.11(+2.13%) |
Apr 06, 2009 | 4.936 | 5.056 | 4.921 | 4.946 | 17,397 | +0.02(+0.31%) |
Apr 03, 2009 | 4.996 | 5.096 | 4.911 | 4.931 | 37,508 | -0.11(-2.19%) |
Apr 02, 2009 | 5.061 | 5.061 | 4.921 | 5.041 | 24,473 | +0.02(+0.40%) |
Apr 01, 2009 | 5.001 | 5.061 | 4.871 | 5.021 | 35,155 | +0.08(+1.52%) |
Mar 31, 2009 | 5.111 | 5.111 | 4.710 | 4.946 | 48,963 | +0.10(+2.02%) |
Mar 30, 2009 | 5.061 | 5.061 | 4.741 | 4.848 | 54,708 | -0.16(-3.25%) |
Mar 26, 2009 | 5.086 | 5.086 | 4.956 | 5.011 | 38,426 | -0.00(-0.00%) |
Mar 25, 2009 | 4.906 | 5.021 | 4.906 | 5.011 | 20,073 | +0.03(+0.60%) |
Mar 24, 2009 | 4.786 | 5.050 | 4.781 | 4.981 | 28,823 | +0.11(+2.26%) |
Mar 23, 2009 | 4.961 | 4.961 | 4.871 | 4.871 | 15,034 | +0.06(+1.25%) |
Mar 20, 2009 | 4.911 | 4.961 | 4.811 | 4.811 | 64,522 | -0.06(-1.23%) |
Mar 19, 2009 | 5.031 | 5.257 | 4.761 | 4.871 | 48,498 | -0.04(-0.72%) |
Mar 18, 2009 | 4.881 | 5.036 | 4.881 | 4.906 | 39,711 | +0.08(+1.56%) |
Mar 17, 2009 | 4.931 | 5.046 | 4.831 | 4.831 | 44,275 | -0.10(-2.03%) |
Mar 16, 2009 | 5.061 | 5.061 | 4.761 | 4.931 | 29,554 | -0.00(-0.09%) |
Mar 13, 2009 | 5.136 | 5.136 | 4.816 | 4.936 | 0 | -0.03(-0.51%) |
Mar 12, 2009 | 4.866 | 5.006 | 4.866 | 4.961 | 15,419 | +0.03(+0.61%) |
Mar 11, 2009 | 4.881 | 4.961 | 4.813 | 4.931 | 31,982 | +0.01(+0.20%) |
Mar 10, 2009 | 5.121 | 5.121 | 4.710 | 4.921 | 50,531 | +0.25(+5.25%) |
Mar 09, 2009 | 4.921 | 5.297 | 4.675 | 4.675 | 53,365 | -0.25(-4.99%) |
Mar 06, 2009 | 5.262 | 5.312 | 4.921 | 4.921 | 0 | -0.42(-7.79%) |
Mar 05, 2009 | 5.452 | 5.452 | 5.086 | 5.337 | 31,913 | -0.06(-1.11%) |
Mar 04, 2009 | 5.212 | 5.452 | 5.071 | 5.397 | 46,456 | -0.13(-2.36%) |