Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.626 | 5.626 | 5.554 | 5.599 | 105,708 | +0.01(+0.16%) |
May 28, 2009 | 5.608 | 5.630 | 5.572 | 5.590 | 67,698 | -0.02(-0.32%) |
May 27, 2009 | 5.585 | 5.648 | 5.585 | 5.608 | 135,318 | -0.01(-0.16%) |
May 26, 2009 | 5.554 | 5.617 | 5.554 | 5.617 | 150,830 | +0.00(+0.08%) |
May 22, 2009 | 5.657 | 5.661 | 5.609 | 5.612 | 104,282 | -0.05(-0.84%) |
May 21, 2009 | 5.657 | 5.670 | 5.639 | 5.660 | 66,759 | -0.00(-0.03%) |
May 20, 2009 | 5.648 | 5.684 | 5.630 | 5.661 | 127,210 | -0.02(-0.31%) |
May 19, 2009 | 5.648 | 5.728 | 5.648 | 5.679 | 124,654 | +0.03(+0.55%) |
May 18, 2009 | 5.630 | 5.666 | 5.617 | 5.648 | 116,213 | +0.01(+0.24%) |
May 15, 2009 | 5.626 | 5.715 | 5.603 | 5.635 | 133,667 | -0.01(-0.16%) |
May 14, 2009 | 5.559 | 5.648 | 5.559 | 5.644 | 107,399 | +0.08(+1.53%) |
May 13, 2009 | 5.585 | 5.626 | 5.559 | 5.559 | 97,701 | -0.09(-1.58%) |
May 12, 2009 | 5.603 | 5.648 | 5.541 | 5.648 | 173,505 | +0.04(+0.80%) |
May 11, 2009 | 5.617 | 5.639 | 5.554 | 5.603 | 163,834 | -0.09(-1.57%) |
May 08, 2009 | 5.536 | 5.693 | 5.527 | 5.693 | 108,833 | +0.16(+2.82%) |
May 07, 2009 | 5.523 | 5.559 | 5.478 | 5.536 | 105,612 | +0.07(+1.22%) |
May 06, 2009 | 5.478 | 5.523 | 5.443 | 5.469 | 240,467 | -0.02(-0.41%) |
May 05, 2009 | 5.447 | 5.501 | 5.447 | 5.492 | 75,819 | +0.01(+0.16%) |
May 04, 2009 | 5.492 | 5.492 | 5.455 | 5.483 | 132,370 | -0.03(-0.57%) |
May 01, 2009 | 5.527 | 5.532 | 5.492 | 5.514 | 93,670 | +0.00(+0.08%) |
Apr 30, 2009 | 5.438 | 5.510 | 5.416 | 5.510 | 132,337 | +0.06(+1.15%) |
Apr 29, 2009 | 5.527 | 5.536 | 5.380 | 5.447 | 194,666 | -0.07(-1.29%) |
Apr 28, 2009 | 5.536 | 5.550 | 5.504 | 5.519 | 63,436 | -0.01(-0.16%) |
Apr 27, 2009 | 5.519 | 5.594 | 5.478 | 5.527 | 156,145 | -0.06(-1.04%) |
Apr 24, 2009 | 5.559 | 5.688 | 5.554 | 5.585 | 142,225 | +0.01(+0.24%) |
Apr 23, 2009 | 5.496 | 5.612 | 5.463 | 5.572 | 92,682 | +0.12(+2.13%) |
Apr 22, 2009 | 5.443 | 5.532 | 5.410 | 5.456 | 117,664 | +0.03(+0.58%) |
Apr 21, 2009 | 5.300 | 5.443 | 5.300 | 5.425 | 83,551 | +0.07(+1.33%) |
Apr 20, 2009 | 5.322 | 5.357 | 5.295 | 5.353 | 124,245 | +0.02(+0.33%) |
Apr 17, 2009 | 5.291 | 5.335 | 5.286 | 5.335 | 66,632 | +0.06(+1.10%) |
Apr 16, 2009 | 5.242 | 5.286 | 5.219 | 5.277 | 125,915 | +0.05(+0.94%) |
Apr 15, 2009 | 5.197 | 5.228 | 5.157 | 5.228 | 133,869 | +0.04(+0.86%) |
Apr 14, 2009 | 5.139 | 5.203 | 5.135 | 5.184 | 58,716 | -0.01(-0.26%) |
Apr 13, 2009 | 5.224 | 5.228 | 5.170 | 5.197 | 67,803 | -0.08(-1.61%) |
Apr 09, 2009 | 5.264 | 5.300 | 5.264 | 5.282 | 66,623 | +0.04(+0.68%) |
Apr 08, 2009 | 5.268 | 5.268 | 5.224 | 5.246 | 134,178 | +0.00(+0.00%) |
Apr 07, 2009 | 5.291 | 5.291 | 5.237 | 5.246 | 74,249 | -0.04(-0.84%) |
Apr 06, 2009 | 5.309 | 5.309 | 5.224 | 5.291 | 50,736 | +0.01(+0.11%) |
Apr 03, 2009 | 5.286 | 5.318 | 5.228 | 5.285 | 103,493 | -0.02(-0.36%) |
Apr 02, 2009 | 5.219 | 5.318 | 5.180 | 5.304 | 156,224 | +0.13(+2.59%) |
Apr 01, 2009 | 5.112 | 5.188 | 5.076 | 5.170 | 103,793 | +0.06(+1.14%) |
Mar 31, 2009 | 5.059 | 5.117 | 5.050 | 5.112 | 79,203 | +0.05(+1.06%) |
Mar 30, 2009 | 5.161 | 5.161 | 5.001 | 5.059 | 184,599 | -0.06(-1.13%) |
Mar 26, 2009 | 5.112 | 5.152 | 5.081 | 5.117 | 105,532 | +0.05(+1.06%) |
Mar 25, 2009 | 5.005 | 5.085 | 5.005 | 5.063 | 75,461 | +0.01(+0.27%) |
Mar 24, 2009 | 5.103 | 5.103 | 4.987 | 5.050 | 139,878 | -0.02(-0.44%) |
Mar 23, 2009 | 5.072 | 5.072 | 5.051 | 5.072 | 69,895 | +0.03(+0.62%) |
Mar 20, 2009 | 4.996 | 5.045 | 4.978 | 5.041 | 104,922 | +0.07(+1.35%) |
Mar 19, 2009 | 4.951 | 5.015 | 4.911 | 4.974 | 246,922 | +0.03(+0.54%) |
Mar 18, 2009 | 4.938 | 4.947 | 4.902 | 4.947 | 421,088 | +0.01(+0.27%) |
Mar 17, 2009 | 4.956 | 4.956 | 4.893 | 4.934 | 154,183 | +0.02(+0.36%) |
Mar 16, 2009 | 4.925 | 4.956 | 4.907 | 4.916 | 112,459 | -0.01(-0.18%) |
Mar 13, 2009 | 4.925 | 4.983 | 4.916 | 4.925 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.858 | 4.974 | 4.858 | 4.925 | 369,818 | -0.00(-0.09%) |
Mar 11, 2009 | 5.001 | 5.001 | 4.893 | 4.929 | 274,665 | +0.01(+0.18%) |
Mar 10, 2009 | 4.885 | 5.036 | 4.871 | 4.920 | 160,219 | +0.07(+1.47%) |
Mar 09, 2009 | 4.978 | 4.978 | 4.818 | 4.849 | 487,078 | -0.11(-2.25%) |
Mar 06, 2009 | 4.929 | 5.010 | 4.876 | 4.960 | 0 | +0.00(+0.09%) |
Mar 05, 2009 | 5.045 | 5.045 | 4.889 | 4.956 | 213,742 | -0.10(-2.03%) |
Mar 04, 2009 | 4.943 | 5.103 | 4.943 | 5.059 | 117,268 | +0.06(+1.16%) |