Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.837 | 5.847 | 5.763 | 5.803 | 80,513 | -0.06(-1.01%) |
May 28, 2009 | 5.887 | 5.887 | 5.862 | 5.862 | 33,333 | -0.02(-0.42%) |
May 27, 2009 | 5.847 | 5.892 | 5.832 | 5.887 | 93,736 | +0.04(+0.76%) |
May 26, 2009 | 5.847 | 5.872 | 5.812 | 5.842 | 72,912 | -0.00(-0.08%) |
May 22, 2009 | 5.921 | 5.921 | 5.768 | 5.847 | 144,624 | -0.05(-0.84%) |
May 21, 2009 | 5.901 | 5.921 | 5.877 | 5.897 | 92,163 | +0.00(+0.00%) |
May 20, 2009 | 5.887 | 5.911 | 5.842 | 5.897 | 77,216 | +0.05(+0.85%) |
May 19, 2009 | 5.862 | 5.862 | 5.817 | 5.847 | 79,640 | +0.01(+0.17%) |
May 18, 2009 | 5.812 | 5.862 | 5.812 | 5.837 | 77,242 | +0.00(+0.00%) |
May 15, 2009 | 5.812 | 5.852 | 5.793 | 5.837 | 53,390 | +0.01(+0.15%) |
May 14, 2009 | 5.906 | 5.906 | 5.812 | 5.828 | 66,156 | -0.08(-1.41%) |
May 13, 2009 | 5.803 | 5.911 | 5.803 | 5.911 | 58,911 | +0.10(+1.70%) |
May 12, 2009 | 5.817 | 5.877 | 5.812 | 5.812 | 55,086 | -0.02(-0.34%) |
May 11, 2009 | 5.783 | 5.832 | 5.778 | 5.832 | 99,174 | +0.06(+1.03%) |
May 08, 2009 | 5.753 | 5.817 | 5.738 | 5.773 | 144,634 | +0.03(+0.60%) |
May 07, 2009 | 5.713 | 5.738 | 5.689 | 5.738 | 103,621 | +0.04(+0.78%) |
May 06, 2009 | 5.610 | 5.713 | 5.610 | 5.694 | 69,257 | +0.09(+1.68%) |
May 05, 2009 | 5.585 | 5.608 | 5.560 | 5.600 | 121,348 | +0.02(+0.44%) |
May 04, 2009 | 5.600 | 5.600 | 5.565 | 5.575 | 58,264 | -0.04(-0.79%) |
May 01, 2009 | 5.610 | 5.654 | 5.600 | 5.620 | 67,040 | +0.02(+0.35%) |
Apr 30, 2009 | 5.610 | 5.634 | 5.580 | 5.600 | 80,196 | +0.02(+0.31%) |
Apr 29, 2009 | 5.535 | 5.590 | 5.521 | 5.582 | 62,754 | +0.04(+0.76%) |
Apr 28, 2009 | 5.540 | 5.575 | 5.530 | 5.540 | 83,616 | +0.00(+0.00%) |
Apr 27, 2009 | 5.476 | 5.550 | 5.476 | 5.540 | 84,471 | +0.01(+0.18%) |
Apr 24, 2009 | 5.570 | 5.620 | 5.526 | 5.530 | 96,423 | -0.06(-1.15%) |
Apr 23, 2009 | 5.565 | 5.620 | 5.561 | 5.595 | 83,929 | +0.05(+0.89%) |
Apr 22, 2009 | 5.486 | 5.575 | 5.486 | 5.545 | 68,920 | +0.03(+0.54%) |
Apr 21, 2009 | 5.441 | 5.530 | 5.436 | 5.516 | 87,259 | +0.07(+1.36%) |
Apr 20, 2009 | 5.392 | 5.441 | 5.342 | 5.441 | 73,179 | +0.05(+1.01%) |
Apr 17, 2009 | 5.313 | 5.432 | 5.298 | 5.387 | 98,592 | +0.10(+1.97%) |
Apr 16, 2009 | 5.313 | 5.313 | 5.268 | 5.283 | 72,172 | -0.01(-0.19%) |
Apr 15, 2009 | 5.169 | 5.293 | 5.169 | 5.293 | 69,591 | +0.07(+1.33%) |
Apr 14, 2009 | 5.268 | 5.268 | 5.224 | 5.224 | 51,084 | -0.04(-0.75%) |
Apr 13, 2009 | 5.333 | 5.333 | 5.209 | 5.263 | 46,349 | -0.02(-0.37%) |
Apr 09, 2009 | 5.219 | 5.288 | 5.219 | 5.283 | 47,789 | +0.07(+1.42%) |
Apr 08, 2009 | 5.140 | 5.224 | 5.140 | 5.209 | 52,592 | +0.05(+1.06%) |
Apr 07, 2009 | 5.159 | 5.199 | 5.125 | 5.154 | 63,160 | -0.04(-0.86%) |
Apr 06, 2009 | 5.273 | 5.278 | 5.159 | 5.199 | 103,648 | -0.07(-1.31%) |
Apr 03, 2009 | 5.219 | 5.268 | 5.214 | 5.268 | 32,061 | +0.07(+1.43%) |
Apr 02, 2009 | 5.189 | 5.234 | 5.189 | 5.194 | 60,904 | -0.03(-0.57%) |
Apr 01, 2009 | 5.070 | 5.224 | 5.065 | 5.224 | 122,375 | +0.04(+0.76%) |
Mar 31, 2009 | 5.036 | 5.184 | 5.036 | 5.184 | 47,756 | +0.16(+3.15%) |
Mar 30, 2009 | 5.199 | 5.199 | 5.026 | 5.026 | 81,615 | -0.19(-3.70%) |
Mar 26, 2009 | 5.135 | 5.224 | 5.120 | 5.219 | 71,077 | +0.08(+1.64%) |
Mar 25, 2009 | 5.090 | 5.135 | 5.085 | 5.135 | 80,016 | +0.06(+1.27%) |
Mar 24, 2009 | 5.095 | 5.105 | 5.056 | 5.070 | 48,559 | -0.01(-0.29%) |
Mar 23, 2009 | 5.159 | 5.159 | 5.075 | 5.085 | 138,729 | -0.07(-1.34%) |
Mar 20, 2009 | 5.145 | 5.189 | 5.135 | 5.154 | 51,025 | +0.01(+0.19%) |
Mar 19, 2009 | 5.105 | 5.194 | 5.105 | 5.145 | 59,433 | +0.01(+0.29%) |
Mar 18, 2009 | 5.095 | 5.179 | 5.022 | 5.130 | 147,976 | +0.03(+0.68%) |
Mar 17, 2009 | 5.159 | 5.159 | 5.095 | 5.095 | 31,980 | -0.07(-1.34%) |
Mar 16, 2009 | 5.189 | 5.189 | 5.145 | 5.164 | 37,600 | -0.03(-0.57%) |
Mar 13, 2009 | 5.125 | 5.194 | 5.125 | 5.194 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.021 | 5.194 | 5.021 | 5.194 | 40,086 | +0.15(+2.94%) |
Mar 11, 2009 | 5.011 | 5.056 | 5.001 | 5.046 | 135,699 | +0.03(+0.69%) |
Mar 10, 2009 | 4.823 | 5.011 | 4.818 | 5.011 | 134,316 | +0.18(+3.79%) |
Mar 09, 2009 | 4.922 | 4.962 | 4.828 | 4.828 | 132,196 | -0.15(-2.98%) |
Mar 06, 2009 | 5.021 | 5.036 | 4.947 | 4.976 | 0 | -0.02(-0.40%) |
Mar 05, 2009 | 4.996 | 5.011 | 4.922 | 4.996 | 73,050 | -0.02(-0.49%) |
Mar 04, 2009 | 4.962 | 5.047 | 4.942 | 5.021 | 185,928 | -0.08(-1.55%) |