Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.757 | 5.816 | 5.757 | 5.782 | 12,771 | +0.02(+0.40%) |
May 28, 2009 | 5.767 | 5.782 | 5.747 | 5.759 | 30,119 | -0.00(-0.05%) |
May 27, 2009 | 5.737 | 5.792 | 5.737 | 5.762 | 49,235 | +0.02(+0.43%) |
May 26, 2009 | 5.678 | 5.811 | 5.678 | 5.737 | 41,199 | +0.03(+0.61%) |
May 22, 2009 | 5.742 | 5.742 | 5.692 | 5.702 | 18,969 | -0.03(-0.52%) |
May 21, 2009 | 5.816 | 5.821 | 5.732 | 5.732 | 55,257 | -0.04(-0.74%) |
May 20, 2009 | 5.777 | 5.809 | 5.774 | 5.775 | 4,918 | +0.00(+0.05%) |
May 19, 2009 | 5.712 | 5.777 | 5.712 | 5.772 | 8,738 | +0.01(+0.26%) |
May 18, 2009 | 5.643 | 5.767 | 5.643 | 5.757 | 39,713 | +0.08(+1.40%) |
May 15, 2009 | 5.687 | 5.712 | 5.673 | 5.678 | 16,664 | -0.04(-0.69%) |
May 14, 2009 | 5.633 | 5.722 | 5.628 | 5.717 | 18,620 | +0.05(+0.96%) |
May 13, 2009 | 5.673 | 5.687 | 5.618 | 5.663 | 30,305 | -0.08(-1.38%) |
May 12, 2009 | 5.707 | 5.772 | 5.707 | 5.742 | 12,142 | -0.00(-0.09%) |
May 11, 2009 | 5.772 | 5.772 | 5.727 | 5.747 | 11,779 | -0.01(-0.26%) |
May 08, 2009 | 5.663 | 5.762 | 5.663 | 5.762 | 14,151 | +0.09(+1.66%) |
May 07, 2009 | 5.628 | 5.717 | 5.628 | 5.668 | 19,820 | +0.00(+0.09%) |
May 06, 2009 | 5.603 | 5.663 | 5.603 | 5.663 | 11,495 | +0.05(+0.97%) |
May 05, 2009 | 5.658 | 5.658 | 5.603 | 5.608 | 35,588 | -0.03(-0.62%) |
May 04, 2009 | 5.623 | 5.643 | 5.623 | 5.643 | 27,015 | +0.05(+0.98%) |
May 01, 2009 | 5.608 | 5.608 | 5.579 | 5.588 | 18,884 | -0.03(-0.47%) |
Apr 30, 2009 | 5.583 | 5.618 | 5.578 | 5.615 | 28,881 | +0.03(+0.47%) |
Apr 29, 2009 | 5.534 | 5.588 | 5.529 | 5.588 | 28,425 | +0.06(+1.08%) |
Apr 28, 2009 | 5.554 | 5.554 | 5.459 | 5.529 | 59,648 | -0.03(-0.54%) |
Apr 27, 2009 | 5.519 | 5.559 | 5.504 | 5.559 | 18,727 | +0.02(+0.36%) |
Apr 24, 2009 | 5.544 | 5.559 | 5.499 | 5.539 | 43,893 | -0.02(-0.45%) |
Apr 23, 2009 | 5.469 | 5.564 | 5.469 | 5.564 | 11,944 | +0.09(+1.72%) |
Apr 22, 2009 | 5.430 | 5.474 | 5.410 | 5.469 | 24,589 | +0.04(+0.82%) |
Apr 21, 2009 | 5.454 | 5.464 | 5.405 | 5.425 | 27,554 | -0.03(-0.55%) |
Apr 20, 2009 | 5.430 | 5.459 | 5.420 | 5.454 | 21,074 | +0.04(+0.82%) |
Apr 17, 2009 | 5.350 | 5.423 | 5.342 | 5.410 | 22,466 | +0.05(+1.02%) |
Apr 16, 2009 | 5.306 | 5.355 | 5.306 | 5.355 | 20,816 | +0.05(+0.93%) |
Apr 15, 2009 | 5.256 | 5.306 | 5.231 | 5.306 | 28,939 | +0.05(+1.04%) |
Apr 14, 2009 | 5.306 | 5.306 | 5.251 | 5.251 | 5,812 | -0.02(-0.38%) |
Apr 13, 2009 | 5.306 | 5.306 | 5.211 | 5.271 | 27,885 | -0.02(-0.37%) |
Apr 09, 2009 | 5.271 | 5.316 | 5.271 | 5.291 | 16,167 | +0.02(+0.47%) |
Apr 08, 2009 | 5.256 | 5.306 | 5.231 | 5.266 | 49,726 | -0.00(-0.09%) |
Apr 07, 2009 | 5.281 | 5.301 | 5.266 | 5.271 | 10,890 | -0.05(-1.02%) |
Apr 06, 2009 | 5.326 | 5.330 | 5.241 | 5.326 | 23,317 | +0.03(+0.66%) |
Apr 03, 2009 | 5.281 | 5.328 | 5.281 | 5.291 | 25,501 | -0.01(-0.19%) |
Apr 02, 2009 | 5.231 | 5.340 | 5.231 | 5.301 | 35,625 | +0.07(+1.42%) |
Apr 01, 2009 | 5.202 | 5.286 | 5.202 | 5.226 | 50,738 | -0.06(-1.13%) |
Mar 31, 2009 | 5.301 | 5.306 | 5.276 | 5.286 | 17,140 | +0.01(+0.28%) |
Mar 30, 2009 | 5.340 | 5.340 | 4.924 | 5.271 | 14,520 | +0.01(+0.28%) |
Mar 26, 2009 | 5.216 | 5.296 | 5.197 | 5.256 | 29,728 | +0.04(+0.86%) |
Mar 25, 2009 | 5.187 | 5.231 | 5.157 | 5.211 | 31,369 | -0.01(-0.19%) |
Mar 24, 2009 | 5.301 | 5.301 | 5.216 | 5.221 | 6,344 | -0.06(-1.22%) |
Mar 23, 2009 | 5.241 | 5.291 | 5.197 | 5.286 | 28,433 | +0.15(+2.90%) |
Mar 20, 2009 | 5.147 | 5.147 | 5.126 | 5.137 | 6,655 | -0.02(-0.38%) |
Mar 19, 2009 | 5.132 | 5.157 | 5.107 | 5.157 | 20,530 | +0.06(+1.17%) |
Mar 18, 2009 | 5.038 | 5.097 | 4.959 | 5.097 | 62,784 | +0.03(+0.69%) |
Mar 17, 2009 | 5.097 | 5.102 | 4.864 | 5.063 | 39,295 | -0.08(-1.64%) |
Mar 16, 2009 | 5.107 | 5.147 | 5.087 | 5.147 | 18,840 | +0.05(+1.07%) |
Mar 13, 2009 | 5.107 | 5.107 | 5.008 | 5.092 | 0 | -0.02(-0.39%) |
Mar 12, 2009 | 5.073 | 5.137 | 5.053 | 5.112 | 82,475 | +0.03(+0.68%) |
Mar 11, 2009 | 5.083 | 5.107 | 5.018 | 5.078 | 29,770 | +0.08(+1.69%) |
Mar 10, 2009 | 4.944 | 4.993 | 4.904 | 4.993 | 32,918 | +0.10(+2.03%) |
Mar 09, 2009 | 4.983 | 4.983 | 4.889 | 4.894 | 27,225 | -0.10(-1.99%) |
Mar 06, 2009 | 5.152 | 5.152 | 4.964 | 4.993 | 0 | -0.10(-1.95%) |
Mar 05, 2009 | 5.152 | 5.152 | 5.058 | 5.092 | 19,582 | -0.06(-1.25%) |
Mar 04, 2009 | 5.048 | 5.157 | 5.033 | 5.157 | 38,430 | +0.12(+2.36%) |